Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XDAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14,558.00 | 49.00 | 0.34% | 14,556.00 | 14,607.00 | 14,494.00 | 1,823 |
| 27 Jun 2024 | 14,509.00 | 37.00 | 0.26% | 14,506.00 | 14,560.00 | 14,446.00 | 1,944 |
| 26 Jun 2024 | 14,472.00 | 27.00 | 0.19% | 14,548.00 | 14,594.00 | 14,343.00 | 5,247 |
| 25 Jun 2024 | 14,445.00 | -155.00 | -1.06% | 14,426.00 | 14,456.00 | 14,387.00 | 5,093 |
| 24 Jun 2024 | 14,600.00 | 108.00 | 0.75% | 14,540.00 | 14,634.00 | 14,533.00 | 1,836 |
| 21 Jun 2024 | 14,492.00 | -26.00 | -0.18% | 14,488.00 | 14,519.00 | 14,378.00 | 2,139 |
| 20 Jun 2024 | 14,518.00 | 151.00 | 1.05% | 14,460.00 | 14,531.00 | 14,409.00 | 1,912 |
| 19 Jun 2024 | 14,367.00 | -76.00 | -0.53% | 14,384.00 | 14,399.00 | 14,352.00 | 643 |
| 18 Jun 2024 | 14,443.00 | 60.00 | 0.42% | 14,466.00 | 14,487.00 | 14,382.00 | 3,094 |
| 17 Jun 2024 | 14,383.00 | 66.00 | 0.46% | 14,352.00 | 14,406.00 | 14,330.00 | 559 |
| 14 Jun 2024 | 14,317.00 | -186.00 | -1.28% | 14,440.00 | 14,451.00 | 14,241.00 | 3,304 |
| 13 Jun 2024 | 14,503.00 | -333.00 | -2.24% | 14,540.00 | 14,558.00 | 14,497.00 | 4,144 |
| 12 Jun 2024 | 14,836.00 | 242.00 | 1.66% | 14,702.00 | 14,994.00 | 14,655.00 | 6,372 |
| 11 Jun 2024 | 14,594.00 | -105.00 | -0.71% | 14,680.00 | 14,700.00 | 14,506.00 | 4,800 |
| 10 Jun 2024 | 14,699.00 | -146.00 | -0.98% | 14,702.00 | 14,721.00 | 14,632.00 | 3,671 |
| 07 Jun 2024 | 14,845.00 | -104.00 | -0.70% | 14,858.00 | 14,867.00 | 14,836.00 | 348 |
| 06 Jun 2024 | 14,949.00 | 63.00 | 0.42% | 14,948.00 | 14,982.00 | 14,928.00 | 1,077 |
| 05 Jun 2024 | 14,886.00 | 124.00 | 0.84% | 14,888.00 | 14,929.00 | 14,835.00 | 3,273 |
| 04 Jun 2024 | 14,762.00 | -162.00 | -1.09% | 14,812.00 | 14,951.00 | 14,729.00 | 2,506 |
| 03 Jun 2024 | 14,924.00 | 87.00 | 0.59% | 15,008.00 | 15,110.00 | 14,891.00 | 405 |
| 31 May 2024 | 14,837.00 | -1.00 | -0.01% | 14,790.00 | 14,851.00 | 14,778.00 | 366 |
| 30 May 2024 | 14,838.00 | 37.00 | 0.25% | 14,740.00 | 15,038.00 | 14,733.00 | 692 |
| 29 May 2024 | 14,801.00 | -180.00 | -1.20% | 14,801.00 | 14,801.00 | 14,801.00 | 201 |
| 28 May 2024 | 14,981.00 | -10.00 | -0.07% | 15,078.00 | 15,079.00 | 14,922.00 | 847 |
| 24 May 2024 | 14,991.00 | 1.00 | 0.01% | 14,991.00 | 14,991.00 | 14,991.00 | 9 |
| 23 May 2024 | 14,990.00 | 11.00 | 0.07% | 15,020.00 | 15,063.00 | 14,949.00 | 48,244 |
| 22 May 2024 | 14,979.00 | -78.00 | -0.52% | 14,978.00 | 14,999.00 | 14,963.00 | 4,507 |
| 21 May 2024 | 15,057.00 | -62.00 | -0.41% | 15,032.00 | 15,068.00 | 15,000.00 | 1,061 |
| 20 May 2024 | 15,119.00 | 39.00 | 0.26% | 15,140.00 | 15,158.00 | 15,100.00 | 481 |
| 17 May 2024 | 15,080.00 | -58.00 | -0.38% | 15,092.00 | 15,107.00 | 15,049.00 | 3,327 |
| 16 May 2024 | 15,138.00 | -133.00 | -0.87% | 15,236.00 | 15,240.00 | 15,127.00 | 3,167 |
| 15 May 2024 | 15,271.00 | 89.00 | 0.59% | 15,271.00 | 15,271.00 | 15,271.00 | 12 |
| 14 May 2024 | 15,182.00 | -5.00 | -0.03% | 15,176.00 | 15,214.00 | 15,105.00 | 16,990 |
| 13 May 2024 | 15,187.00 | -36.00 | -0.24% | 15,187.00 | 15,187.00 | 15,187.00 | 237 |
| 10 May 2024 | 15,223.00 | 50.00 | 0.33% | 15,240.00 | 15,243.00 | 15,217.00 | 440 |
| 09 May 2024 | 15,173.00 | 163.00 | 1.09% | 15,173.00 | 15,173.00 | 15,173.00 | 246 |
| 08 May 2024 | 15,010.00 | 64.00 | 0.43% | 15,060.00 | 15,076.00 | 14,973.00 | 3,228 |
| 07 May 2024 | 14,946.00 | 367.00 | 2.52% | 14,792.00 | 14,955.00 | 14,758.00 | 9,417 |
| 03 May 2024 | 14,579.00 | 101.00 | 0.70% | 14,506.00 | 14,651.00 | 14,458.00 | 24,175 |
| 02 May 2024 | 14,478.00 | 50.00 | 0.35% | 14,482.00 | 14,585.00 | 14,435.00 | 58,937 |
| 01 May 2024 | 14,428.00 | 8.00 | 0.06% | 14,408.00 | 14,444.00 | 14,367.00 | 9,684 |
| 30 Abr 2024 | 14,420.00 | -204.00 | -1.39% | 14,562.00 | 14,604.00 | 14,420.00 | 1,268 |
| 29 Abr 2024 | 14,624.00 | -87.00 | -0.59% | 14,684.00 | 14,691.00 | 14,600.00 | 16,910 |
| 26 Abr 2024 | 14,711.00 | 188.00 | 1.29% | 14,596.00 | 14,726.00 | 14,584.00 | 11,829 |
| 25 Abr 2024 | 14,523.00 | -155.00 | -1.06% | 14,624.00 | 14,636.00 | 14,425.00 | 970 |
| 24 Abr 2024 | 14,678.00 | -70.00 | -0.47% | 14,774.00 | 14,814.00 | 14,665.00 | 970 |
| 23 Abr 2024 | 14,748.00 | 188.00 | 1.29% | 14,688.00 | 14,751.00 | 14,631.00 | 11,154 |
| 22 Abr 2024 | 14,560.00 | 152.00 | 1.05% | 14,560.00 | 14,560.00 | 14,560.00 | 612 |
| 19 Abr 2024 | 14,408.00 | -26.00 | -0.18% | 14,382.00 | 14,417.00 | 14,382.00 | 560 |
| 18 Abr 2024 | 14,434.00 | 71.00 | 0.49% | 14,404.00 | 14,468.00 | 14,322.00 | 6,865 |
| 17 Abr 2024 | 14,363.00 | 17.00 | 0.12% | 14,400.00 | 14,457.00 | 14,348.00 | 7,040 |
| 16 Abr 2024 | 14,346.00 | -180.00 | -1.24% | 14,330.00 | 14,430.00 | 14,288.00 | 1,284 |
| 15 Abr 2024 | 14,526.00 | 55.00 | 0.38% | 14,590.00 | 14,682.00 | 14,498.00 | 9,797 |
| 12 Abr 2024 | 14,471.00 | -43.00 | -0.30% | 14,614.00 | 14,635.00 | 14,429.00 | 8,553 |
| 11 Abr 2024 | 14,514.00 | -132.00 | -0.90% | 14,622.00 | 14,647.00 | 14,431.00 | 14,180 |
| 10 Abr 2024 | 14,646.00 | 4.00 | 0.03% | 14,730.00 | 14,750.00 | 14,528.00 | 853 |
| 09 Abr 2024 | 14,642.00 | -213.00 | -1.43% | 14,740.00 | 14,769.00 | 14,615.00 | 419 |
| 08 Abr 2024 | 14,855.00 | 122.00 | 0.83% | 14,808.00 | 14,867.00 | 14,805.00 | 3,089 |
| 05 Abr 2024 | 14,733.00 | -191.00 | -1.28% | 14,714.00 | 14,751.00 | 14,706.00 | 11,062 |
| 04 Abr 2024 | 14,924.00 | 40.00 | 0.27% | 14,908.00 | 14,945.00 | 14,870.00 | 5,543 |
| 03 Abr 2024 | 14,884.00 | 92.00 | 0.62% | 14,884.00 | 14,895.00 | 14,880.00 | 431 |
| 02 Abr 2024 | 14,792.00 | -159.00 | -1.06% | 14,906.00 | 14,945.00 | 14,770.00 | 1,879 |
