Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XESC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 6,865.00 | -53.50 | -0.77% | 6,890.00 | 6,909.50 | 6,856.00 | 3,772 |
| 18 Jul 2024 | 6,918.50 | -27.00 | -0.39% | 6,969.00 | 6,994.00 | 6,916.00 | 2,359 |
| 17 Jul 2024 | 6,945.50 | -70.50 | -1.00% | 6,953.00 | 6,988.00 | 6,903.50 | 5,596 |
| 16 Jul 2024 | 7,016.00 | -56.50 | -0.80% | 7,010.00 | 7,028.50 | 6,999.00 | 5,132 |
| 15 Jul 2024 | 7,072.50 | -83.00 | -1.16% | 7,110.00 | 7,143.50 | 7,066.00 | 5,352 |
| 12 Jul 2024 | 7,155.50 | 84.50 | 1.20% | 7,094.00 | 7,161.00 | 7,078.50 | 7,929 |
| 11 Jul 2024 | 7,071.00 | 12.50 | 0.18% | 7,061.00 | 7,119.00 | 7,060.00 | 3,231 |
| 10 Jul 2024 | 7,058.50 | 68.00 | 0.97% | 7,010.00 | 7,059.50 | 7,004.50 | 3,454 |
| 09 Jul 2024 | 6,990.50 | -96.50 | -1.36% | 7,061.00 | 7,076.50 | 6,984.50 | 32,613 |
| 08 Jul 2024 | 7,087.00 | -7.00 | -0.10% | 7,133.00 | 7,178.00 | 7,080.00 | 20,452 |
| 05 Jul 2024 | 7,094.00 | -36.00 | -0.50% | 7,170.00 | 7,176.00 | 7,069.00 | 7,113 |
| 04 Jul 2024 | 7,130.00 | 40.00 | 0.56% | 7,107.00 | 7,135.50 | 7,101.00 | 7,650 |
| 03 Jul 2024 | 7,090.00 | 85.50 | 1.22% | 7,076.00 | 7,110.00 | 7,052.00 | 10,572 |
| 02 Jul 2024 | 7,004.50 | -54.50 | -0.77% | 6,994.00 | 7,018.50 | 6,954.00 | 4,920 |
| 01 Jul 2024 | 7,059.00 | 64.00 | 0.91% | 7,119.00 | 7,122.50 | 7,044.50 | 7,388 |
| 28 Jun 2024 | 6,995.00 | 4.00 | 0.06% | 7,001.00 | 7,023.00 | 6,957.50 | 5,525 |
| 27 Jun 2024 | 6,991.00 | -21.00 | -0.30% | 7,028.00 | 7,039.00 | 6,985.00 | 5,335 |
| 26 Jun 2024 | 7,012.00 | -8.50 | -0.12% | 7,060.00 | 7,080.50 | 6,955.00 | 21,428 |
| 25 Jun 2024 | 7,020.50 | -40.00 | -0.57% | 7,023.00 | 7,038.00 | 6,986.00 | 9,554 |
| 24 Jun 2024 | 7,060.50 | 54.50 | 0.78% | 7,036.00 | 7,085.50 | 7,035.50 | 2,786 |
| 21 Jun 2024 | 7,006.00 | -40.50 | -0.57% | 7,010.00 | 7,026.00 | 6,965.00 | 5,817 |
| 20 Jun 2024 | 7,046.50 | 95.00 | 1.37% | 7,046.50 | 7,046.50 | 7,046.50 | 151 |
| 19 Jun 2024 | 6,951.50 | -51.00 | -0.73% | 6,977.00 | 6,992.50 | 6,947.00 | 11,955 |
| 18 Jun 2024 | 7,002.50 | 54.00 | 0.78% | 6,987.00 | 7,010.00 | 6,970.50 | 3,686 |
| 17 Jun 2024 | 6,948.50 | 70.50 | 1.03% | 6,952.00 | 6,977.50 | 6,889.00 | 6,822 |
| 14 Jun 2024 | 6,878.00 | -133.00 | -1.90% | 6,866.00 | 6,885.00 | 6,842.00 | 3,795 |
| 13 Jun 2024 | 7,011.00 | -165.00 | -2.30% | 7,031.00 | 7,040.50 | 7,008.00 | 1,156 |
| 12 Jun 2024 | 7,176.00 | 116.50 | 1.65% | 7,135.00 | 7,177.50 | 7,129.00 | 199 |
| 11 Jun 2024 | 7,059.50 | -72.50 | -1.02% | 7,055.00 | 7,072.50 | 7,048.50 | 7,998 |
| 10 Jun 2024 | 7,132.00 | -100.50 | -1.39% | 7,132.00 | 7,132.00 | 7,132.00 | 609 |
| 07 Jun 2024 | 7,232.50 | -42.00 | -0.58% | 7,275.00 | 7,353.50 | 7,191.00 | 878 |
| 06 Jun 2024 | 7,274.50 | 53.00 | 0.73% | 7,274.50 | 7,274.50 | 7,274.50 | 603 |
| 05 Jun 2024 | 7,221.50 | 111.00 | 1.56% | 7,221.50 | 7,221.50 | 7,221.50 | 420 |
| 04 Jun 2024 | 7,110.50 | -70.50 | -0.98% | 7,110.50 | 7,110.50 | 7,110.50 | 146 |
| 03 Jun 2024 | 7,181.00 | 25.00 | 0.35% | 7,198.00 | 7,200.00 | 7,167.50 | 2,827 |
| 31 May 2024 | 7,156.00 | 7.00 | 0.10% | 7,168.00 | 7,199.50 | 7,128.50 | 8,030 |
| 30 May 2024 | 7,149.00 | 33.50 | 0.47% | 7,141.00 | 7,154.50 | 7,132.50 | 156 |
| 29 May 2024 | 7,115.50 | -95.50 | -1.32% | 7,107.00 | 7,138.00 | 7,102.00 | 496 |
| 28 May 2024 | 7,211.00 | -9.50 | -0.13% | 7,205.00 | 7,213.00 | 7,183.00 | 7,766 |
| 24 May 2024 | 7,220.50 | 1.00 | 0.01% | 7,196.00 | 7,229.50 | 7,189.50 | 264 |
| 23 May 2024 | 7,219.50 | 16.00 | 0.22% | 7,232.00 | 7,263.50 | 7,201.50 | 22,406 |
| 22 May 2024 | 7,203.50 | -48.50 | -0.67% | 7,198.00 | 7,213.50 | 7,194.00 | 7,803 |
| 21 May 2024 | 7,252.00 | -42.00 | -0.58% | 7,263.00 | 7,267.50 | 7,226.00 | 1,012 |
| 20 May 2024 | 7,294.00 | 19.00 | 0.26% | 7,300.00 | 7,303.00 | 7,289.00 | 1,896 |
| 17 May 2024 | 7,275.00 | -33.00 | -0.45% | 7,275.00 | 7,275.00 | 7,275.00 | 748 |
| 16 May 2024 | 7,308.00 | -35.00 | -0.48% | 7,335.00 | 7,340.50 | 7,299.50 | 4,828 |
| 15 May 2024 | 7,343.00 | 14.00 | 0.19% | 7,316.00 | 7,441.00 | 7,305.50 | 10,761 |
| 14 May 2024 | 7,329.00 | 8.50 | 0.12% | 7,314.00 | 7,336.00 | 7,284.50 | 4,574 |
| 13 May 2024 | 7,320.50 | -7.50 | -0.10% | 7,336.00 | 7,343.50 | 7,310.00 | 4,664 |
| 10 May 2024 | 7,328.00 | 32.00 | 0.44% | 7,346.00 | 7,348.50 | 7,321.00 | 53,884 |
| 09 May 2024 | 7,296.00 | 45.00 | 0.62% | 7,273.00 | 7,301.00 | 7,263.00 | 1,070 |
| 08 May 2024 | 7,251.00 | 49.00 | 0.68% | 7,257.00 | 7,267.00 | 7,228.50 | 11,590 |
| 07 May 2024 | 7,202.00 | 148.00 | 2.10% | 7,145.00 | 7,204.50 | 7,125.50 | 8,606 |
| 03 May 2024 | 7,054.00 | 65.00 | 0.93% | 7,017.00 | 7,081.00 | 7,011.50 | 13,143 |
| 02 May 2024 | 6,989.00 | 27.00 | 0.39% | 6,993.00 | 7,020.00 | 6,977.50 | 20,605 |
| 01 May 2024 | 6,962.00 | -48.00 | -0.68% | 6,986.00 | 6,991.50 | 6,948.50 | 6,281 |
| 30 Abr 2024 | 7,010.00 | -82.00 | -1.16% | 7,069.00 | 7,091.00 | 7,002.50 | 94 |
| 29 Abr 2024 | 7,092.00 | -57.00 | -0.80% | 7,093.00 | 7,103.50 | 7,088.00 | 39,402 |
| 26 Abr 2024 | 7,149.00 | 111.00 | 1.58% | 7,101.00 | 7,157.50 | 7,086.50 | 2,960 |
| 25 Abr 2024 | 7,038.00 | -93.00 | -1.30% | 7,049.00 | 7,059.50 | 6,983.00 | 482 |
| 24 Abr 2024 | 7,131.00 | -29.00 | -0.41% | 7,174.00 | 7,193.00 | 7,116.00 | 4,446 |
| 23 Abr 2024 | 7,160.00 | 88.00 | 1.24% | 7,129.00 | 7,164.50 | 7,108.50 | 476 |
