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.
XDER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,941.40 | 10.80 | 0.56% | 1,941.40 | 1,941.40 | 1,941.40 | 33 |
| 27 Jun 2024 | 1,930.60 | 11.00 | 0.57% | 1,914.00 | 1,934.70 | 1,914.00 | 910 |
| 26 Jun 2024 | 1,919.60 | -15.70 | -0.81% | 1,915.80 | 1,919.90 | 1,915.80 | 928 |
| 25 Jun 2024 | 1,935.30 | -24.00 | -1.22% | 1,935.30 | 1,935.30 | 1,935.30 | 179 |
| 24 Jun 2024 | 1,959.30 | 21.30 | 1.10% | 1,959.30 | 1,959.30 | 1,959.30 | 49 |
| 21 Jun 2024 | 1,938.00 | -13.00 | -0.67% | 1,942.00 | 1,964.05 | 1,926.15 | 986 |
| 20 Jun 2024 | 1,951.00 | 28.80 | 1.50% | 1,924.20 | 1,969.50 | 1,908.60 | 1,448 |
| 19 Jun 2024 | 1,922.20 | -28.30 | -1.45% | 1,922.20 | 1,922.20 | 1,922.20 | 73 |
| 18 Jun 2024 | 1,950.50 | 19.90 | 1.03% | 1,943.00 | 1,952.90 | 1,938.20 | 933 |
| 17 Jun 2024 | 1,930.60 | -10.00 | -0.52% | 1,949.20 | 1,956.90 | 1,927.50 | 2,240 |
| 14 Jun 2024 | 1,940.60 | -17.20 | -0.88% | 1,938.80 | 1,942.30 | 1,938.80 | 707 |
| 13 Jun 2024 | 1,957.80 | -31.10 | -1.56% | 1,977.40 | 2,004.80 | 1,953.10 | 1,763 |
| 12 Jun 2024 | 1,988.90 | 50.40 | 2.60% | 1,988.90 | 1,988.90 | 1,988.90 | 42 |
| 11 Jun 2024 | 1,938.50 | -40.60 | -2.05% | 1,938.50 | 1,938.50 | 1,938.50 | 154 |
| 10 Jun 2024 | 1,979.10 | -7.90 | -0.40% | 1,979.10 | 1,979.10 | 1,979.10 | 277 |
| 07 Jun 2024 | 1,987.00 | -61.25 | -2.99% | 2,017.00 | 2,030.20 | 1,981.30 | 1,352 |
| 06 Jun 2024 | 2,048.25 | -6.25 | -0.30% | 2,042.50 | 2,048.75 | 2,042.50 | 1,371 |
| 05 Jun 2024 | 2,054.50 | 0.00 | 0.00% | 2,069.00 | 2,075.75 | 2,044.75 | 1,134 |
| 04 Jun 2024 | 2,054.50 | 4.25 | 0.21% | 2,052.50 | 2,059.00 | 2,052.50 | 3,486 |
| 03 Jun 2024 | 2,050.25 | 31.00 | 1.54% | 2,015.00 | 2,071.75 | 2,011.00 | 3,905 |
| 31 May 2024 | 2,019.25 | 5.75 | 0.29% | 2,011.00 | 2,030.00 | 2,006.75 | 3,224 |
| 30 May 2024 | 2,013.50 | 43.30 | 2.20% | 2,005.50 | 2,014.50 | 2,005.50 | 770 |
| 29 May 2024 | 1,970.20 | -40.05 | -1.99% | 1,971.60 | 1,975.10 | 1,970.20 | 99 |
| 28 May 2024 | 2,010.25 | 20.45 | 1.03% | 2,025.50 | 2,025.50 | 1,992.20 | 277 |
| 24 May 2024 | 1,989.80 | -1.00 | -0.05% | 1,988.20 | 1,998.90 | 1,981.70 | 147 |
| 23 May 2024 | 1,990.80 | -41.20 | -2.03% | 2,010.00 | 2,016.00 | 1,990.80 | 441 |
| 22 May 2024 | 2,032.00 | 10.25 | 0.51% | 2,031.00 | 2,035.25 | 2,031.00 | 1,216 |
| 21 May 2024 | 2,021.75 | -9.75 | -0.48% | 2,020.50 | 2,025.50 | 2,018.50 | 413 |
| 20 May 2024 | 2,031.50 | -13.00 | -0.64% | 2,029.50 | 2,034.00 | 2,029.50 | 3,053 |
| 17 May 2024 | 2,044.50 | -17.25 | -0.84% | 2,044.50 | 2,044.50 | 2,044.50 | 305 |
| 16 May 2024 | 2,061.75 | -3.00 | -0.15% | 2,061.75 | 2,061.75 | 2,061.75 | 356 |
| 15 May 2024 | 2,064.75 | 62.30 | 3.11% | 2,018.00 | 2,072.50 | 2,013.00 | 3,915 |
| 14 May 2024 | 2,002.45 | 9.75 | 0.49% | 1,994.80 | 2,484.00 | 1,985.70 | 1,302 |
| 13 May 2024 | 1,992.70 | -5.55 | -0.28% | 2,018.00 | 2,018.00 | 1,990.35 | 4,051 |
| 10 May 2024 | 1,998.25 | -8.75 | -0.44% | 1,998.25 | 1,998.25 | 1,998.25 | 267 |
| 09 May 2024 | 2,007.00 | 8.00 | 0.40% | 2,007.00 | 2,007.00 | 2,007.00 | 59 |
| 08 May 2024 | 1,999.00 | -10.50 | -0.52% | 2,023.50 | 2,023.50 | 1,988.80 | 5,359 |
| 07 May 2024 | 2,009.50 | 34.10 | 1.73% | 1,994.40 | 2,011.50 | 1,987.60 | 291 |
| 03 May 2024 | 1,975.40 | 24.10 | 1.24% | 1,967.60 | 1,991.50 | 1,940.20 | 733 |
| 02 May 2024 | 1,951.30 | 35.70 | 1.86% | 1,913.20 | 1,953.50 | 1,913.20 | 3,000 |
| 01 May 2024 | 1,915.60 | -2.20 | -0.11% | 1,918.00 | 1,922.00 | 1,909.70 | 6,482 |
| 30 Abr 2024 | 1,917.80 | 4.60 | 0.24% | 1,930.40 | 1,936.00 | 1,913.60 | 376 |
| 29 Abr 2024 | 1,913.20 | 14.60 | 0.77% | 1,916.20 | 1,918.30 | 1,913.20 | 636 |
| 26 Abr 2024 | 1,898.60 | 32.00 | 1.71% | 1,893.60 | 1,905.50 | 1,893.60 | 2,985 |
| 25 Abr 2024 | 1,866.60 | -16.30 | -0.87% | 1,870.00 | 1,893.40 | 1,856.20 | 1,139 |
| 24 Abr 2024 | 1,882.90 | -37.90 | -1.97% | 1,915.80 | 1,915.80 | 1,879.90 | 1,141 |
| 23 Abr 2024 | 1,920.80 | 15.00 | 0.79% | 1,905.60 | 1,925.90 | 1,905.60 | 571 |
| 22 Abr 2024 | 1,905.80 | 27.00 | 1.44% | 1,902.60 | 1,905.80 | 1,902.50 | 81 |
| 19 Abr 2024 | 1,878.80 | 15.60 | 0.84% | 1,860.00 | 1,882.10 | 1,852.60 | 2,133 |
| 18 Abr 2024 | 1,863.20 | 24.60 | 1.34% | 1,853.20 | 1,867.60 | 1,847.30 | 692 |
| 17 Abr 2024 | 1,838.60 | -4.80 | -0.26% | 1,836.20 | 1,857.70 | 1,834.60 | 8,375 |
| 16 Abr 2024 | 1,843.40 | -26.20 | -1.40% | 1,846.00 | 1,847.70 | 1,842.00 | 376 |
| 15 Abr 2024 | 1,869.60 | -4.90 | -0.26% | 1,851.60 | 1,891.90 | 1,851.60 | 7,382 |
| 12 Abr 2024 | 1,874.50 | 1.30 | 0.07% | 1,886.80 | 1,896.20 | 1,867.60 | 1,978 |
| 11 Abr 2024 | 1,873.20 | 0.60 | 0.03% | 1,859.80 | 1,885.50 | 1,855.20 | 10,136 |
| 10 Abr 2024 | 1,872.60 | -32.80 | -1.72% | 1,917.80 | 1,928.60 | 1,861.30 | 5,488 |
| 09 Abr 2024 | 1,905.40 | -13.90 | -0.72% | 1,904.00 | 1,918.70 | 1,900.50 | 7,526 |
| 08 Abr 2024 | 1,919.30 | 19.90 | 1.05% | 1,903.80 | 1,920.30 | 1,891.30 | 5,589 |
| 05 Abr 2024 | 1,899.40 | -21.80 | -1.13% | 1,904.40 | 1,911.80 | 1,885.50 | 8,373 |
| 04 Abr 2024 | 1,921.20 | 8.30 | 0.43% | 1,921.20 | 1,921.20 | 1,921.20 | 20,383 |
| 03 Abr 2024 | 1,912.90 | -5.50 | -0.29% | 1,902.20 | 1,925.10 | 1,902.20 | 846 |
| 02 Abr 2024 | 1,918.40 | -39.00 | -1.99% | 1,942.20 | 1,948.50 | 1,917.50 | 4,274 |
