Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XYLE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 13.678 | 0.00 | 0.00% | 13.678 | 13.678 | 13.678 | 1,100 |
| 30 May 2024 | 13.678 | -0.11 | -0.81% | 13.606 | 13.678 | 13.606 | 846 |
| 29 May 2024 | 13.79 | 0.02 | 0.12% | 13.78 | 13.79 | 13.78 | 1,000 |
| 28 May 2024 | 13.774 | -0.35 | -2.51% | 13.80 | 13.80 | 13.774 | 143 |
| 27 May 2024 | 14.128 | 0.00 | 0.00% | 14.128 | 14.128 | 14.128 | 0 |
| 24 May 2024 | 14.128 | 0.31 | 2.27% | 14.128 | 14.128 | 14.128 | 20 |
| 23 May 2024 | 13.814 | -0.03 | -0.19% | 13.792 | 13.814 | 13.792 | 25 |
| 22 May 2024 | 13.84 | 0.05 | 0.39% | 13.84 | 13.84 | 13.84 | 350 |
| 21 May 2024 | 13.786 | 0.00 | 0.00% | 13.786 | 13.786 | 13.786 | 800 |
| 20 May 2024 | 13.786 | -0.04 | -0.27% | 13.78 | 13.786 | 13.78 | 66 |
| 17 May 2024 | 13.824 | 0.01 | 0.10% | 13.90 | 13.90 | 13.816 | 2,310 |
| 16 May 2024 | 13.81 | 0.03 | 0.20% | 13.81 | 13.81 | 13.81 | 200 |
| 15 May 2024 | 13.782 | -0.04 | -0.27% | 13.82 | 13.82 | 13.782 | 495 |
| 14 May 2024 | 13.82 | 0.03 | 0.20% | 13.79 | 13.82 | 13.79 | 634 |
| 13 May 2024 | 13.792 | -0.04 | -0.29% | 13.922 | 13.922 | 13.792 | 659 |
| 10 May 2024 | 13.832 | -0.07 | -0.49% | 13.902 | 13.902 | 13.832 | 1,610 |
| 09 May 2024 | 13.90 | -0.01 | -0.06% | 13.884 | 13.90 | 13.884 | 514 |
| 08 May 2024 | 13.908 | 0.11 | 0.83% | 13.908 | 13.908 | 13.908 | 435 |
| 07 May 2024 | 13.794 | 0.00 | 0.00% | 13.794 | 13.794 | 13.794 | 0 |
| 06 May 2024 | 13.794 | 0.01 | 0.10% | 13.794 | 13.794 | 13.794 | 670 |
| 03 May 2024 | 13.78 | -0.07 | -0.51% | 13.79 | 13.79 | 13.78 | 670 |
| 02 May 2024 | 13.85 | -0.14 | -1.03% | 13.744 | 13.85 | 13.744 | 225 |
| 30 Abr 2024 | 13.994 | 0.00 | 0.00% | 13.994 | 13.994 | 13.994 | 0 |
| 29 Abr 2024 | 13.994 | 0.09 | 0.65% | 14.00 | 14.002 | 13.924 | 3,000 |
| 26 Abr 2024 | 13.904 | -0.02 | -0.16% | 13.90 | 13.904 | 13.90 | 59 |
| 25 Abr 2024 | 13.926 | 0.00 | 0.00% | 13.926 | 13.926 | 13.926 | 0 |
| 24 Abr 2024 | 13.926 | 0.02 | 0.16% | 13.926 | 13.926 | 13.926 | 400 |
| 23 Abr 2024 | 13.904 | 0.04 | 0.29% | 13.878 | 13.904 | 13.878 | 859 |
| 22 Abr 2024 | 13.864 | 0.03 | 0.19% | 13.864 | 13.864 | 13.864 | 670 |
| 19 Abr 2024 | 13.838 | -0.16 | -1.16% | 13.85 | 13.85 | 13.838 | 191 |
| 18 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0 |
| 17 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.05 | 14.11 | 14.00 | 862 |
| 16 Abr 2024 | 14.00 | -0.14 | -0.99% | 14.00 | 14.00 | 14.00 | 57 |
| 15 Abr 2024 | 14.14 | 0.00 | 0.00% | 14.14 | 14.14 | 14.14 | 0 |
| 12 Abr 2024 | 14.14 | 0.15 | 1.07% | 14.14 | 14.14 | 14.14 | 422 |
| 11 Abr 2024 | 13.99 | 0.04 | 0.30% | 14.046 | 14.046 | 13.99 | 209 |
| 10 Abr 2024 | 13.948 | 0.00 | 0.00% | 13.948 | 13.948 | 13.948 | 109 |
| 09 Abr 2024 | 13.948 | -0.03 | -0.19% | 13.912 | 13.948 | 13.912 | 2,407 |
| 08 Abr 2024 | 13.974 | 0.00 | 0.00% | 13.974 | 13.974 | 13.974 | 0 |
| 05 Abr 2024 | 13.974 | 0.00 | 0.00% | 13.974 | 13.974 | 13.974 | 0 |
| 04 Abr 2024 | 13.974 | 0.00 | 0.00% | 13.974 | 13.974 | 13.974 | 0 |
| 03 Abr 2024 | 13.974 | -0.10 | -0.74% | 13.942 | 14.064 | 13.942 | 1,136 |
| 02 Abr 2024 | 14.078 | 0.10 | 0.69% | 14.00 | 14.34 | 14.00 | 262 |
| 28 Mar 2024 | 13.982 | -0.02 | -0.16% | 13.982 | 13.982 | 13.982 | 300 |
| 27 Mar 2024 | 14.004 | 0.00 | 0.00% | 14.004 | 14.004 | 14.004 | 0 |
| 26 Mar 2024 | 14.004 | -0.10 | -0.72% | 14.004 | 14.004 | 14.004 | 22 |
| 25 Mar 2024 | 14.106 | 0.11 | 0.76% | 14.04 | 14.106 | 13.968 | 3,168 |
| 22 Mar 2024 | 14.00 | 0.18 | 1.29% | 13.98 | 14.00 | 13.95 | 5,358 |
| 21 Mar 2024 | 13.822 | 0.05 | 0.35% | 14.00 | 14.00 | 13.822 | 411 |
| 20 Mar 2024 | 13.774 | 0.00 | 0.03% | 13.846 | 13.846 | 13.774 | 1,000 |
| 19 Mar 2024 | 13.77 | -0.02 | -0.12% | 13.81 | 13.884 | 13.77 | 6,677 |
| 18 Mar 2024 | 13.786 | 0.10 | 0.70% | 13.80 | 13.80 | 13.786 | 537 |
| 15 Mar 2024 | 13.69 | -0.04 | -0.26% | 13.722 | 13.722 | 13.682 | 2,085 |
| 14 Mar 2024 | 13.726 | 0.00 | 0.00% | 13.726 | 13.726 | 13.726 | 0 |
| 13 Mar 2024 | 13.726 | 0.11 | 0.79% | 13.726 | 13.726 | 13.726 | 300 |
| 12 Mar 2024 | 13.618 | -0.06 | -0.45% | 13.618 | 13.618 | 13.618 | 146 |
| 11 Mar 2024 | 13.68 | 0.03 | 0.19% | 13.68 | 13.68 | 13.68 | 715 |
| 08 Mar 2024 | 13.654 | -0.04 | -0.31% | 13.626 | 13.654 | 13.626 | 47 |
| 07 Mar 2024 | 13.696 | -0.10 | -0.72% | 13.70 | 13.70 | 13.696 | 121 |
| 06 Mar 2024 | 13.796 | -0.06 | -0.42% | 14.418 | 14.418 | 13.796 | 348 |
| 05 Mar 2024 | 13.854 | 0.01 | 0.06% | 13.812 | 13.854 | 13.812 | 425 |
| 04 Mar 2024 | 13.846 | -0.05 | -0.35% | 13.944 | 13.944 | 13.844 | 2,363 |
