Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XASEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 1.06 | -0.010 | -0.57% | 1.06 | 1.07 | 1.04 | 0.00 |
| 26 Abr 2024 | 1.07 | -0.010 | -0.75% | 1.07 | 1.08 | 1.06 | 0.00 |
| 25 Abr 2024 | 1.07 | 0.00 | 0.02% | 1.07 | 1.09 | 1.05 | 0.00 |
| 24 Abr 2024 | 1.07 | -0.030 | -3.08% | 1.11 | 1.12 | 1.06 | 0.00 |
| 23 Abr 2024 | 1.11 | -0.010 | -1.19% | 1.12 | 1.13 | 1.10 | 0.00 |
| 22 Abr 2024 | 1.12 | 0.030 | 2.76% | 1.17 | 1.19 | 1.10 | 0.00 |
| 21 Abr 2024 | 1.09 | 0.00 | 0.11% | 1.09 | 1.10 | 1.08 | 0.00 |
| 20 Abr 2024 | 1.09 | 0.020 | 1.42% | 1.07 | 1.10 | 1.06 | 0.00 |
| 19 Abr 2024 | 1.07 | 0.010 | 0.80% | 1.06 | 1.10 | 1.01 | 0.00 |
| 18 Abr 2024 | 1.07 | 0.040 | 3.73% | 1.03 | 1.07 | 1.02 | 0.00 |
| 17 Abr 2024 | 1.03 | -0.040 | -4.09% | 1.07 | 1.08 | 1.00 | 0.00 |
| 16 Abr 2024 | 1.07 | 0.010 | 0.50% | 1.07 | 1.08 | 1.04 | 0.00 |
| 15 Abr 2024 | 1.07 | -0.040 | -3.29% | 1.17 | 1.19 | 1.05 | 0.00 |
| 14 Abr 2024 | 1.10 | 0.00 | 0.11% | 1.09 | 1.12 | 1.05 | 0.00 |
| 13 Abr 2024 | 1.10 | -0.030 | -2.56% | 1.13 | 1.15 | 1.05 | 0.00 |
| 12 Abr 2024 | 1.13 | -0.040 | -3.11% | 1.17 | 1.19 | 1.11 | 0.00 |
| 11 Abr 2024 | 1.17 | -0.010 | -0.53% | 1.17 | 1.18 | 1.16 | 0.00 |
| 10 Abr 2024 | 1.17 | 0.030 | 2.95% | 1.14 | 1.18 | 1.12 | 0.00 |
| 09 Abr 2024 | 1.14 | -0.040 | -3.21% | 1.18 | 1.18 | 1.12 | 0.00 |
| 08 Abr 2024 | 1.18 | 0.030 | 2.78% | 1.17 | 1.20 | 1.14 | 0.00 |
| 07 Abr 2024 | 1.14 | 0.010 | 0.64% | 1.14 | 1.16 | 1.14 | 0.00 |
| 06 Abr 2024 | 1.14 | 0.020 | 1.48% | 1.12 | 1.15 | 1.11 | 0.00 |
| 05 Abr 2024 | 1.12 | -0.010 | -0.65% | 1.13 | 1.13 | 1.09 | 0.00 |
| 04 Abr 2024 | 1.13 | 0.040 | 3.41% | 1.09 | 1.14 | 1.07 | 0.00 |
| 03 Abr 2024 | 1.09 | 0.00 | 0.39% | 1.09 | 1.11 | 1.07 | 0.00 |
| 02 Abr 2024 | 1.09 | -0.070 | -6.38% | 1.16 | 1.16 | 1.07 | 0.00 |
| 01 Abr 2024 | 1.16 | -0.020 | -1.59% | 1.17 | 1.19 | 1.14 | 0.00 |
| 31 Mar 2024 | 1.18 | 0.030 | 2.25% | 1.15 | 1.18 | 1.15 | 0.00 |
| 30 Mar 2024 | 1.15 | 0.00 | -0.30% | 1.16 | 1.16 | 1.15 | 0.00 |
| 29 Mar 2024 | 1.16 | -0.010 | -1.07% | 1.17 | 1.17 | 1.14 | 0.00 |
| 28 Mar 2024 | 1.17 | 0.030 | 2.52% | 1.15 | 1.18 | 1.14 | 0.00 |
| 27 Mar 2024 | 1.14 | -0.010 | -1.07% | 1.15 | 1.18 | 1.13 | 0.00 |
| 26 Mar 2024 | 1.15 | 0.00 | 0.43% | 1.15 | 1.17 | 1.14 | 0.00 |
| 25 Mar 2024 | 1.15 | 0.040 | 3.34% | 1.17 | 1.19 | 1.10 | 0.00 |
| 24 Mar 2024 | 1.11 | 0.050 | 4.53% | 1.06 | 1.11 | 1.06 | 0.00 |
| 23 Mar 2024 | 1.06 | 0.010 | 1.24% | 1.05 | 1.09 | 1.04 | 0.00 |
| 22 Mar 2024 | 1.05 | -0.030 | -2.45% | 1.08 | 1.10 | 1.03 | 0.00 |
| 21 Mar 2024 | 1.08 | -0.030 | -2.93% | 1.11 | 1.11 | 1.07 | 0.00 |
| 20 Mar 2024 | 1.11 | 0.090 | 8.60% | 1.02 | 1.11 | 0.998422 | 0.00 |
| 19 Mar 2024 | 1.02 | -0.090 | -8.19% | 1.11 | 1.12 | 1.01 | 0.00 |
| 18 Mar 2024 | 1.11 | -0.010 | -0.82% | 1.17 | 1.19 | 1.09 | 0.00 |
| 17 Mar 2024 | 1.12 | 0.050 | 4.39% | 1.07 | 1.13 | 1.06 | 0.00 |
| 16 Mar 2024 | 1.07 | -0.070 | -6.03% | 1.14 | 1.15 | 1.07 | 0.00 |
| 15 Mar 2024 | 1.14 | -0.030 | -2.77% | 1.17 | 1.19 | 1.08 | 0.00 |
| 14 Mar 2024 | 1.18 | -0.020 | -1.32% | 1.19 | 1.20 | 1.13 | 0.00 |
| 13 Mar 2024 | 1.19 | 0.020 | 2.02% | 1.17 | 1.20 | 1.17 | 0.00 |
| 12 Mar 2024 | 1.17 | 0.00 | -0.10% | 1.17 | 1.19 | 1.14 | 0.00 |
| 11 Mar 2024 | 1.17 | 0.040 | 3.76% | 1.02 | 1.18 | 1.01 | 0.00 |
| 10 Mar 2024 | 1.13 | 0.010 | 0.86% | 1.12 | 1.14 | 1.12 | 0.00 |
| 09 Mar 2024 | 1.12 | 0.00 | 0.32% | 1.12 | 1.12 | 1.11 | 0.00 |
| 08 Mar 2024 | 1.11 | 0.020 | 1.92% | 1.09 | 1.14 | 1.08 | 0.00 |
| 07 Mar 2024 | 1.09 | 0.010 | 0.85% | 1.08 | 1.11 | 1.08 | 0.00 |
| 06 Mar 2024 | 1.08 | 0.020 | 2.17% | 1.05 | 1.11 | 1.03 | 0.00 |
| 05 Mar 2024 | 1.06 | -0.050 | -4.79% | 1.12 | 1.13 | 0.88793 | 0.00 |
| 04 Mar 2024 | 1.11 | 0.080 | 7.38% | 1.02 | 1.12 | 1.01 | 0.00 |
| 03 Mar 2024 | 1.04 | 0.020 | 1.51% | 1.02 | 1.04 | 1.01 | 0.00 |
| 02 Mar 2024 | 1.02 | -0.010 | -0.74% | 1.03 | 1.03 | 1.01 | 0.00 |
| 01 Mar 2024 | 1.03 | 0.020 | 1.62% | 1.01 | 1.04 | 1.00 | 0.00 |
| 29 Feb 2024 | 1.01 | -0.010 | -1.44% | 1.02 | 1.05 | 0.998251 | 0.00 |
| 28 Feb 2024 | 1.03 | 0.090 | 9.60% | 0.938142 | 1.05 | 0.934433 | 0.00 |
| 27 Feb 2024 | 0.937603 | 0.044836 | 5.02% | 0.894358 | 0.946657 | 0.892555 | 0.00 |
| 26 Feb 2024 | 0.892767 | 0.03891 | 4.56% | 0.711936 | 0.899239 | 0.707415 | 0.00 |
| 25 Feb 2024 | 0.853857 | 0.003824 | 0.45% | 0.850141 | 0.8564 | 0.846251 | 0.00 |
| 24 Feb 2024 | 0.850033 | 0.011176 | 1.33% | 0.837181 | 0.852655 | 0.835291 | 0.00 |
| 23 Feb 2024 | 0.838857 | -0.006572 | -0.78% | 0.846243 | 0.849642 | 0.833749 | 0.00 |
| 22 Feb 2024 | 0.845429 | -0.010336 | -1.21% | 0.854005 | 0.858212 | 0.840378 | 0.00 |
| 21 Feb 2024 | 0.855765 | -0.007979 | -0.92% | 0.863865 | 0.865095 | 0.837101 | 0.00 |
| 20 Feb 2024 | 0.863744 | 0.00637 | 0.74% | 0.858014 | 0.874614 | 0.839678 | 0.00 |
| 19 Feb 2024 | 0.857374 | -0.005281 | -0.61% | 0.711936 | 0.869122 | 0.707415 | 0.00 |
| 18 Feb 2024 | 0.862655 | 0.005373 | 0.63% | 0.855729 | 0.867255 | 0.848482 | 0.00 |
| 17 Feb 2024 | 0.857282 | -0.007596 | -0.88% | 0.864427 | 0.864902 | 0.838647 | 0.00 |
| 16 Feb 2024 | 0.864878 | 0.003477 | 0.40% | 0.860607 | 0.872279 | 0.856512 | 0.00 |
| 15 Feb 2024 | 0.861401 | -0.001342 | -0.16% | 0.863385 | 0.87542 | 0.850749 | 0.00 |
| 14 Feb 2024 | 0.862743 | 0.034383 | 4.15% | 0.828146 | 0.865931 | 0.821675 | 0.00 |
| 13 Feb 2024 | 0.82836 | 0.001678 | 0.20% | 0.825302 | 0.833006 | 0.804749 | 0.00 |
| 12 Feb 2024 | 0.826682 | 0.033367 | 4.21% | 0.711936 | 0.831402 | 0.707415 | 0.00 |
| 11 Feb 2024 | 0.793315 | 0.006753 | 0.86% | 0.785181 | 0.799899 | 0.784821 | 0.00 |
| 10 Feb 2024 | 0.786562 | 0.016553 | 2.15% | 0.771458 | 0.793816 | 0.763998 | 0.00 |
| 09 Feb 2024 | 0.770009 | 0.019238 | 2.56% | 0.752152 | 0.795667 | 0.749626 | 0.00 |
| 08 Feb 2024 | 0.750771 | 0.017579 | 2.40% | 0.734104 | 0.754463 | 0.733796 | 0.00 |
| 07 Feb 2024 | 0.733192 | 0.018043 | 2.52% | 0.715537 | 0.734781 | 0.70975 | 0.00 |
| 06 Feb 2024 | 0.715149 | 0.005972 | 0.84% | 0.709493 | 0.720301 | 0.707042 | 0.00 |
| 05 Feb 2024 | 0.709177 | 0.004414 | 0.63% | 0.711936 | 0.722229 | 0.703261 | 0.00 |
| 04 Feb 2024 | 0.704764 | -0.006634 | -0.93% | 0.711936 | 0.713677 | 0.701469 | 0.00 |
| 03 Feb 2024 | 0.711398 | -0.002249 | -0.32% | 0.714351 | 0.717091 | 0.71042 | 0.00 |
| 02 Feb 2024 | 0.713647 | 0.006538 | 0.92% | 0.707679 | 0.717096 | 0.702891 | 0.00 |
| 01 Feb 2024 | 0.707109 | 0.003499 | 0.50% | 0.703491 | 0.709975 | 0.691934 | 0.00 |
| 31 Ene 2024 | 0.70361 | -0.000175 | -0.02% | 0.708563 | 0.719933 | 0.698375 | 0.00 |
| 30 Ene 2024 | 0.703784 | -0.009335 | -1.31% | 0.713179 | 0.721705 | 0.703784 | 0.00 |
| 29 Ene 2024 | 0.71312 | 0.02118 | 3.06% | 0.69857 | 0.71525 | 0.682001 | 0.00 |
| 28 Ene 2024 | 0.69194 | -0.001716 | -0.25% | 0.693405 | 0.704749 | 0.685837 | 0.00 |
| 27 Ene 2024 | 0.693656 | 0.004707 | 0.68% | 0.68835 | 0.695196 | 0.681637 | 0.00 |
