Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XESU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 45.9075 | 0.23 | 0.49% | 45.65 | 46.095 | 45.565 | 692 |
| 06 Jun 2024 | 45.6825 | 0.11 | 0.24% | 45.755 | 46.315 | 45.6675 | 1,042 |
| 05 Jun 2024 | 45.5725 | 0.63 | 1.40% | 45.27 | 45.62 | 45.265 | 687 |
| 04 Jun 2024 | 44.9425 | 0.02 | 0.03% | 44.83 | 45.145 | 44.83 | 403 |
| 03 Jun 2024 | 44.9275 | 0.35 | 0.79% | 45.405 | 45.505 | 44.875 | 314 |
| 31 May 2024 | 44.5775 | -0.42 | -0.93% | 44.765 | 45.0675 | 44.4675 | 326 |
| 30 May 2024 | 44.995 | -0.42 | -0.93% | 45.09 | 45.48 | 44.92 | 429 |
| 29 May 2024 | 45.4175 | -0.05 | -0.12% | 45.285 | 45.51 | 45.1725 | 1,152 |
| 28 May 2024 | 45.47 | 0.11 | 0.25% | 45.245 | 45.47 | 45.245 | 1,362 |
| 24 May 2024 | 45.3575 | -0.30 | -0.66% | 45.295 | 45.43 | 45.215 | 792 |
| 23 May 2024 | 45.66 | 0.31 | 0.68% | 45.655 | 45.81 | 45.49 | 1,095 |
| 22 May 2024 | 45.3525 | 0.09 | 0.19% | 45.33 | 45.48 | 45.2675 | 531 |
| 21 May 2024 | 45.265 | -0.27 | -0.58% | 45.27 | 45.4225 | 45.265 | 389 |
| 20 May 2024 | 45.53 | 0.37 | 0.82% | 45.265 | 45.53 | 45.25 | 1,220 |
| 17 May 2024 | 45.16 | -0.39 | -0.86% | 45.335 | 45.4625 | 45.16 | 707 |
| 16 May 2024 | 45.5525 | 0.25 | 0.54% | 45.45 | 45.61 | 45.45 | 2,000 |
| 15 May 2024 | 45.3075 | 0.31 | 0.69% | 44.93 | 45.36 | 44.8725 | 503 |
| 14 May 2024 | 44.9975 | 0.04 | 0.09% | 44.925 | 45.185 | 44.84 | 355 |
| 13 May 2024 | 44.9575 | -0.17 | -0.38% | 45.055 | 45.13 | 44.865 | 1,644 |
| 10 May 2024 | 45.1275 | 0.13 | 0.30% | 45.035 | 45.265 | 45.035 | 855 |
| 09 May 2024 | 44.9925 | -0.02 | -0.04% | 44.80 | 45.20 | 44.715 | 614 |
| 08 May 2024 | 45.01 | 0.13 | 0.29% | 44.915 | 45.0125 | 44.815 | 2,164 |
| 07 May 2024 | 44.88 | 0.76 | 1.71% | 44.80 | 44.9025 | 44.73 | 1,313 |
| 03 May 2024 | 44.125 | 0.42 | 0.97% | 43.745 | 44.305 | 43.68 | 920 |
| 02 May 2024 | 43.70 | 0.06 | 0.14% | 43.73 | 43.925 | 43.4975 | 379 |
| 01 May 2024 | 43.64 | -0.37 | -0.84% | 43.435 | 43.78 | 43.435 | 844 |
| 30 Abr 2024 | 44.01 | -0.23 | -0.52% | 44.13 | 44.3425 | 43.9825 | 977 |
| 29 Abr 2024 | 44.24 | -0.36 | -0.81% | 44.225 | 44.435 | 44.145 | 1,301 |
| 26 Abr 2024 | 44.60 | 1.33 | 3.07% | 44.095 | 44.61 | 44.005 | 1,360 |
| 25 Abr 2024 | 43.2725 | -0.69 | -1.57% | 43.2725 | 43.2725 | 43.2725 | 130 |
| 24 Abr 2024 | 43.9625 | 0.03 | 0.07% | 43.9625 | 43.9625 | 43.9625 | 1,000 |
| 23 Abr 2024 | 43.9325 | 0.44 | 1.01% | 43.9325 | 43.9325 | 43.9325 | 13 |
| 22 Abr 2024 | 43.495 | 0.10 | 0.22% | 43.58 | 43.75 | 43.31 | 595 |
| 19 Abr 2024 | 43.3975 | -0.37 | -0.83% | 43.3975 | 43.3975 | 43.3975 | 1,084 |
| 18 Abr 2024 | 43.7625 | -0.06 | -0.13% | 43.825 | 43.8725 | 43.4375 | 3,341 |
| 17 Abr 2024 | 43.8175 | -0.29 | -0.65% | 43.8175 | 43.8175 | 43.8175 | 2 |
| 16 Abr 2024 | 44.1025 | -0.56 | -1.26% | 44.1025 | 44.1025 | 44.1025 | 300 |
| 15 Abr 2024 | 44.665 | -0.21 | -0.46% | 44.665 | 44.665 | 44.665 | 0 |
| 12 Abr 2024 | 44.87 | 0.13 | 0.30% | 44.87 | 44.87 | 44.87 | 897 |
| 11 Abr 2024 | 44.7375 | 0.05 | 0.12% | 44.7375 | 44.7375 | 44.7375 | 1,250 |
| 10 Abr 2024 | 44.685 | 0.31 | 0.70% | 44.685 | 44.685 | 44.685 | 50 |
| 09 Abr 2024 | 44.3725 | -0.45 | -0.99% | 44.40 | 44.435 | 44.345 | 48 |
| 08 Abr 2024 | 44.8175 | 0.12 | 0.26% | 44.8175 | 44.8175 | 44.8175 | 0 |
| 05 Abr 2024 | 44.7025 | -0.36 | -0.79% | 44.7025 | 44.7025 | 44.7025 | 181 |
| 04 Abr 2024 | 45.06 | -0.04 | -0.09% | 45.06 | 45.06 | 45.06 | 524 |
| 03 Abr 2024 | 45.1025 | 0.00 | 0.00% | 45.1025 | 45.1025 | 45.1025 | 0 |
| 02 Abr 2024 | 45.1025 | -0.36 | -0.79% | 45.1025 | 45.1025 | 45.1025 | 0 |
| 28 Mar 2024 | 45.4625 | 0.28 | 0.61% | 45.4625 | 45.4625 | 45.4625 | 111 |
| 27 Mar 2024 | 45.185 | -0.20 | -0.44% | 45.185 | 45.185 | 45.185 | 0 |
| 26 Mar 2024 | 45.3825 | 0.14 | 0.31% | 45.3825 | 45.3825 | 45.3825 | 262 |
| 25 Mar 2024 | 45.2425 | -0.27 | -0.58% | 45.2425 | 45.2425 | 45.2425 | 510 |
| 22 Mar 2024 | 45.5075 | 0.09 | 0.20% | 45.5075 | 45.5075 | 45.5075 | 300 |
| 21 Mar 2024 | 45.4175 | 1.01 | 2.28% | 45.4175 | 45.4175 | 45.4175 | 12 |
| 20 Mar 2024 | 44.405 | 0.20 | 0.44% | 44.405 | 44.405 | 44.405 | 0 |
| 19 Mar 2024 | 44.21 | -0.07 | -0.15% | 44.21 | 44.21 | 44.21 | 533 |
| 18 Mar 2024 | 44.2775 | 0.55 | 1.26% | 44.2775 | 44.2775 | 44.2775 | 0 |
| 15 Mar 2024 | 43.725 | -0.31 | -0.71% | 43.78 | 43.835 | 43.72 | 1,793 |
| 14 Mar 2024 | 44.0375 | -0.05 | -0.11% | 44.0375 | 44.0375 | 44.0375 | 150 |
| 13 Mar 2024 | 44.0875 | 0.08 | 0.19% | 44.0875 | 44.0875 | 44.0875 | 250 |
| 12 Mar 2024 | 44.005 | 0.57 | 1.31% | 43.78 | 44.2275 | 43.7075 | 96 |
| 11 Mar 2024 | 43.435 | -0.33 | -0.74% | 43.435 | 43.435 | 43.435 | 68 |
