Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XDWS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 47.65 | 0.13 | 0.27% | 47.31 | 47.685 | 47.225 | 22,440 |
| 25 Jul 2024 | 47.52 | 0.24 | 0.51% | 47.34 | 47.785 | 47.285 | 20,473 |
| 24 Jul 2024 | 47.28 | -0.29 | -0.61% | 47.28 | 47.45 | 47.185 | 2,427 |
| 23 Jul 2024 | 47.57 | 0.04 | 0.08% | 47.66 | 47.75 | 47.435 | 10,133 |
| 22 Jul 2024 | 47.53 | -0.03 | -0.06% | 47.60 | 47.795 | 47.53 | 6,851 |
| 19 Jul 2024 | 47.56 | -0.43 | -0.90% | 47.67 | 47.73 | 47.545 | 12,539 |
| 18 Jul 2024 | 47.99 | 0.39 | 0.82% | 47.85 | 48.055 | 47.365 | 6,456 |
| 17 Jul 2024 | 47.60 | 0.65 | 1.38% | 47.09 | 47.73 | 47.015 | 11,373 |
| 16 Jul 2024 | 46.95 | -0.10 | -0.21% | 46.76 | 47.04 | 46.68 | 10,723 |
| 15 Jul 2024 | 47.05 | -0.32 | -0.68% | 47.26 | 47.345 | 47.005 | 842 |
| 12 Jul 2024 | 47.37 | 0.36 | 0.77% | 47.05 | 47.41 | 47.00 | 3,922 |
| 11 Jul 2024 | 47.01 | 0.20 | 0.43% | 47.19 | 47.435 | 46.89 | 2,296 |
| 10 Jul 2024 | 46.81 | 0.10 | 0.21% | 46.68 | 46.84 | 46.585 | 4,622 |
| 09 Jul 2024 | 46.71 | -0.01 | -0.02% | 46.57 | 46.885 | 46.57 | 6,835 |
| 08 Jul 2024 | 46.72 | 0.11 | 0.24% | 47.00 | 47.015 | 46.72 | 4,618 |
| 05 Jul 2024 | 46.61 | 0.05 | 0.11% | 46.60 | 46.615 | 46.405 | 3,070 |
| 04 Jul 2024 | 46.56 | 0.25 | 0.53% | 46.53 | 46.625 | 46.475 | 811 |
| 03 Jul 2024 | 46.315 | 0.17 | 0.38% | 46.37 | 46.535 | 46.295 | 535 |
| 02 Jul 2024 | 46.14 | -0.06 | -0.13% | 46.03 | 46.165 | 45.86 | 8,048 |
| 01 Jul 2024 | 46.20 | -0.14 | -0.30% | 46.50 | 46.68 | 46.14 | 6,691 |
| 28 Jun 2024 | 46.34 | -0.20 | -0.43% | 46.53 | 46.595 | 46.30 | 286 |
| 27 Jun 2024 | 46.54 | -0.31 | -0.66% | 46.93 | 46.94 | 46.54 | 13,225 |
| 26 Jun 2024 | 46.85 | -0.12 | -0.26% | 46.97 | 46.97 | 46.545 | 3,900 |
| 25 Jun 2024 | 46.97 | -0.30 | -0.63% | 47.39 | 47.405 | 46.965 | 2,254 |
| 24 Jun 2024 | 47.27 | 0.42 | 0.90% | 46.80 | 47.36 | 46.80 | 2,645 |
| 21 Jun 2024 | 46.85 | -0.07 | -0.14% | 46.87 | 47.05 | 46.705 | 3,746 |
| 20 Jun 2024 | 46.915 | -0.05 | -0.10% | 46.96 | 47.04 | 46.715 | 4,079 |
| 19 Jun 2024 | 46.96 | 0.02 | 0.04% | 46.91 | 46.995 | 46.86 | 1,412 |
| 18 Jun 2024 | 46.94 | 0.12 | 0.26% | 46.94 | 47.05 | 46.79 | 29,996 |
| 17 Jun 2024 | 46.82 | 0.24 | 0.52% | 46.76 | 46.845 | 46.435 | 1,934 |
| 14 Jun 2024 | 46.58 | -0.01 | -0.01% | 46.64 | 46.66 | 46.395 | 1,345 |
| 13 Jun 2024 | 46.585 | -0.38 | -0.80% | 46.63 | 46.775 | 46.505 | 2,471 |
| 12 Jun 2024 | 46.96 | 0.07 | 0.15% | 46.95 | 47.99 | 46.84 | 1,000 |
| 11 Jun 2024 | 46.89 | -0.07 | -0.15% | 47.00 | 47.27 | 46.62 | 17,281 |
| 10 Jun 2024 | 46.96 | -0.53 | -1.12% | 47.16 | 47.28 | 46.825 | 3,689 |
| 07 Jun 2024 | 47.49 | -0.24 | -0.50% | 47.67 | 48.15 | 47.315 | 1,905 |
| 06 Jun 2024 | 47.73 | 0.36 | 0.77% | 47.40 | 47.74 | 47.36 | 7,962 |
| 05 Jun 2024 | 47.365 | 0.09 | 0.20% | 47.52 | 47.595 | 47.135 | 5,823 |
| 04 Jun 2024 | 47.27 | 0.25 | 0.52% | 47.08 | 47.33 | 46.98 | 4,256 |
| 03 Jun 2024 | 47.025 | 0.52 | 1.13% | 47.01 | 47.185 | 46.885 | 8,622 |
| 31 May 2024 | 46.50 | 0.07 | 0.15% | 46.33 | 46.525 | 46.24 | 1,384 |
| 30 May 2024 | 46.43 | 0.33 | 0.70% | 45.96 | 46.43 | 45.96 | 4,985 |
| 29 May 2024 | 46.105 | -0.35 | -0.74% | 46.27 | 46.33 | 46.05 | 849 |
| 28 May 2024 | 46.45 | -0.57 | -1.21% | 46.87 | 46.955 | 46.45 | 7,170 |
| 24 May 2024 | 47.02 | -0.09 | -0.19% | 46.79 | 47.02 | 46.74 | 3,631 |
| 23 May 2024 | 47.11 | -0.22 | -0.46% | 47.29 | 47.33 | 47.03 | 12,627 |
| 22 May 2024 | 47.33 | -0.06 | -0.13% | 47.41 | 47.515 | 47.09 | 12,598 |
| 21 May 2024 | 47.39 | -0.21 | -0.44% | 47.42 | 47.51 | 47.28 | 1,351 |
| 20 May 2024 | 47.60 | -0.01 | -0.02% | 47.74 | 47.74 | 47.475 | 72 |
| 17 May 2024 | 47.61 | -0.07 | -0.15% | 47.61 | 47.715 | 47.475 | 8,187 |
| 16 May 2024 | 47.68 | 0.45 | 0.95% | 47.29 | 47.69 | 47.22 | 2,162 |
| 15 May 2024 | 47.23 | 0.26 | 0.55% | 47.15 | 47.335 | 46.96 | 72,035 |
| 14 May 2024 | 46.97 | -0.17 | -0.36% | 47.09 | 47.185 | 46.875 | 10,373 |
| 13 May 2024 | 47.14 | 0.20 | 0.44% | 47.14 | 47.325 | 47.09 | 2,657 |
| 10 May 2024 | 46.935 | 0.28 | 0.60% | 46.92 | 47.115 | 46.805 | 2,611,643 |
| 09 May 2024 | 46.655 | 0.20 | 0.42% | 46.40 | 46.735 | 46.34 | 1,203 |
| 08 May 2024 | 46.46 | 0.16 | 0.35% | 46.25 | 46.535 | 46.25 | 10,127 |
| 07 May 2024 | 46.30 | 0.52 | 1.14% | 46.04 | 46.375 | 45.995 | 4,431 |
| 03 May 2024 | 45.78 | 0.15 | 0.33% | 45.75 | 46.10 | 45.645 | 4,568 |
| 02 May 2024 | 45.63 | 0.25 | 0.55% | 45.49 | 45.66 | 45.38 | 10,008 |
| 01 May 2024 | 45.38 | -0.13 | -0.29% | 45.77 | 45.77 | 45.225 | 1,255 |
| 30 Abr 2024 | 45.51 | -0.13 | -0.28% | 45.81 | 45.95 | 45.51 | 4,022 |
| 29 Abr 2024 | 45.64 | 0.00 | 0.00% | 45.63 | 45.82 | 45.615 | 18,612 |
