Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XASX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 407.20 | 1.25 | 0.31% | 406.20 | 407.95 | 405.825 | 72,116 |
| 30 May 2024 | 405.95 | 3.60 | 0.89% | 401.30 | 406.425 | 400.425 | 206,798 |
| 29 May 2024 | 402.35 | -4.23 | -1.04% | 404.75 | 405.325 | 402.20 | 23,633 |
| 28 May 2024 | 406.575 | -3.58 | -0.87% | 407.85 | 411.35 | 405.525 | 37,100 |
| 24 May 2024 | 410.15 | 0.10 | 0.02% | 408.30 | 410.60 | 407.90 | 184,864 |
| 23 May 2024 | 410.05 | 0.20 | 0.05% | 410.50 | 410.85 | 408.65 | 26,367 |
| 22 May 2024 | 409.85 | -5.50 | -1.32% | 409.40 | 410.625 | 408.55 | 67,596 |
| 21 May 2024 | 415.35 | 0.70 | 0.17% | 413.80 | 415.40 | 412.725 | 55,328 |
| 20 May 2024 | 414.65 | -0.60 | -0.14% | 415.45 | 415.575 | 414.525 | 59,627 |
| 17 May 2024 | 415.25 | -0.65 | -0.16% | 416.00 | 416.275 | 413.925 | 125,938 |
| 16 May 2024 | 415.90 | 0.30 | 0.07% | 415.65 | 417.875 | 414.825 | 91,522 |
| 15 May 2024 | 415.60 | 1.50 | 0.36% | 415.20 | 418.525 | 413.05 | 144,148 |
| 14 May 2024 | 414.10 | 1.88 | 0.45% | 414.00 | 415.225 | 413.075 | 13,835 |
| 13 May 2024 | 412.225 | -1.15 | -0.28% | 414.00 | 414.225 | 411.70 | 56,873 |
| 10 May 2024 | 413.375 | 2.30 | 0.56% | 411.75 | 414.125 | 411.275 | 88,790 |
| 09 May 2024 | 411.075 | 0.97 | 0.24% | 409.50 | 411.975 | 409.25 | 20,530 |
| 08 May 2024 | 410.10 | 2.48 | 0.61% | 410.85 | 411.175 | 408.75 | 76,933 |
| 07 May 2024 | 407.625 | 5.02 | 1.25% | 403.85 | 408.15 | 403.775 | 199,973 |
| 03 May 2024 | 402.60 | 2.85 | 0.71% | 400.35 | 405.325 | 399.575 | 120,887 |
| 02 May 2024 | 399.75 | 2.35 | 0.59% | 400.00 | 400.325 | 394.90 | 65,051 |
| 01 May 2024 | 397.40 | 0.02 | 0.01% | 397.40 | 397.40 | 397.40 | 13,225 |
| 30 Abr 2024 | 397.375 | 1.30 | 0.33% | 400.10 | 400.10 | 397.00 | 58,186 |
| 29 Abr 2024 | 396.075 | 1.07 | 0.27% | 396.95 | 398.05 | 395.775 | 22,217 |
| 26 Abr 2024 | 395.00 | 3.48 | 0.89% | 393.75 | 395.50 | 392.475 | 43,349 |
| 25 Abr 2024 | 391.525 | 4.45 | 1.15% | 391.55 | 394.30 | 389.825 | 24,949 |
| 24 Abr 2024 | 387.075 | -1.23 | -0.32% | 389.30 | 389.675 | 386.825 | 6,321 |
| 23 Abr 2024 | 388.30 | 2.07 | 0.54% | 387.75 | 389.15 | 386.725 | 15,987 |
| 22 Abr 2024 | 386.225 | 7.68 | 2.03% | 383.05 | 387.325 | 382.90 | 12,796 |
| 19 Abr 2024 | 378.55 | -0.40 | -0.11% | 375.75 | 379.175 | 375.025 | 42,399 |
| 18 Abr 2024 | 378.95 | 1.72 | 0.46% | 378.75 | 379.475 | 374.525 | 31,977 |
| 17 Abr 2024 | 377.225 | 1.18 | 0.31% | 377.35 | 379.15 | 376.975 | 16,103 |
| 16 Abr 2024 | 376.05 | -6.50 | -1.70% | 377.25 | 378.85 | 375.15 | 132,636 |
| 15 Abr 2024 | 382.55 | -1.03 | -0.27% | 382.25 | 385.375 | 382.05 | 18,464 |
| 12 Abr 2024 | 383.575 | 0.68 | 0.18% | 385.90 | 387.35 | 383.225 | 5,241 |
| 11 Abr 2024 | 382.90 | 0.30 | 0.08% | 383.65 | 384.25 | 378.175 | 28,999 |
| 10 Abr 2024 | 382.60 | 1.68 | 0.44% | 383.45 | 385.70 | 380.325 | 18,444 |
| 09 Abr 2024 | 380.925 | 0.48 | 0.12% | 380.925 | 380.925 | 380.925 | 2,886 |
| 08 Abr 2024 | 380.45 | 0.20 | 0.05% | 380.85 | 381.575 | 375.975 | 45,243 |
| 05 Abr 2024 | 380.25 | -3.85 | -1.00% | 379.50 | 380.55 | 378.175 | 32,355 |
| 04 Abr 2024 | 384.10 | 2.63 | 0.69% | 383.75 | 385.175 | 382.875 | 236,846 |
| 03 Abr 2024 | 381.475 | -1.30 | -0.34% | 381.30 | 381.875 | 379.55 | 37,564 |
| 02 Abr 2024 | 382.775 | -4.03 | -1.04% | 387.50 | 387.95 | 381.85 | 54,906 |
| 28 Mar 2024 | 386.80 | 1.90 | 0.49% | 386.70 | 387.475 | 385.575 | 207,155 |
| 27 Mar 2024 | 384.90 | 0.97 | 0.25% | 384.30 | 385.85 | 383.15 | 161,044 |
| 26 Mar 2024 | 383.925 | 3.32 | 0.87% | 379.90 | 383.925 | 379.825 | 260,791 |
| 25 Mar 2024 | 380.60 | -1.83 | -0.48% | 380.95 | 381.25 | 379.475 | 5,324 |
| 22 Mar 2024 | 382.425 | 2.57 | 0.68% | 380.15 | 383.85 | 380.15 | 12,075 |
| 21 Mar 2024 | 379.85 | 7.38 | 1.98% | 375.65 | 380.50 | 375.35 | 65,092 |
| 20 Mar 2024 | 372.475 | 0.28 | 0.07% | 372.40 | 372.70 | 372.175 | 191,207 |
| 19 Mar 2024 | 372.20 | -0.65 | -0.17% | 372.40 | 372.65 | 371.125 | 136,258 |
| 18 Mar 2024 | 372.85 | -0.10 | -0.03% | 373.00 | 373.925 | 372.50 | 630,707 |
| 15 Mar 2024 | 372.95 | -1.75 | -0.47% | 372.95 | 372.95 | 372.95 | 9,030 |
| 14 Mar 2024 | 374.70 | -1.25 | -0.33% | 375.80 | 376.40 | 373.575 | 21,308 |
| 13 Mar 2024 | 375.95 | -1.10 | -0.29% | 376.60 | 377.40 | 375.45 | 14,160 |
| 12 Mar 2024 | 377.05 | 4.05 | 1.09% | 376.40 | 378.00 | 373.00 | 11,187 |
| 11 Mar 2024 | 373.00 | 0.90 | 0.24% | 373.55 | 373.55 | 371.05 | 21,278 |
| 08 Mar 2024 | 372.10 | -1.15 | -0.31% | 372.25 | 374.925 | 368.925 | 62,383 |
| 07 Mar 2024 | 373.25 | 2.75 | 0.74% | 370.75 | 373.80 | 370.175 | 13,066 |
| 06 Mar 2024 | 370.50 | 0.85 | 0.23% | 370.45 | 371.675 | 369.35 | 24,348 |
| 05 Mar 2024 | 369.65 | -0.15 | -0.04% | 369.85 | 370.675 | 368.125 | 9,409 |
| 04 Mar 2024 | 369.80 | -2.50 | -0.67% | 371.15 | 371.15 | 368.85 | 1,778 |
