Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.7093 | 0.06 | 1.66% | 3.7093 | 3.7093 | 3.7093 | 0 |
| 27 Jun 2024 | 3.6488 | 0.00 | -0.09% | 3.6488 | 3.6488 | 3.6488 | 34 |
| 26 Jun 2024 | 3.6523 | -0.10 | -2.60% | 3.6523 | 3.6523 | 3.6523 | 0 |
| 25 Jun 2024 | 3.7497 | -0.13 | -3.47% | 3.7497 | 3.7497 | 3.7497 | 0 |
| 24 Jun 2024 | 3.8843 | 0.19 | 5.18% | 3.8843 | 3.8843 | 3.8843 | 0 |
| 21 Jun 2024 | 3.6931 | 0.00 | 0.11% | 3.6931 | 3.6931 | 3.6931 | 0 |
| 20 Jun 2024 | 3.6891 | 0.06 | 1.72% | 3.6891 | 3.6891 | 3.6891 | 0 |
| 19 Jun 2024 | 3.6266 | -0.05 | -1.37% | 3.6266 | 3.7104 | 3.3736 | 90 |
| 18 Jun 2024 | 3.6772 | 0.10 | 2.82% | 3.6772 | 3.6772 | 3.6772 | 0 |
| 17 Jun 2024 | 3.5762 | 0.02 | 0.44% | 3.5762 | 3.5762 | 3.5762 | 3 |
| 14 Jun 2024 | 3.5605 | 0.01 | 0.37% | 3.5605 | 3.5605 | 3.5605 | 7 |
| 13 Jun 2024 | 3.5475 | -0.13 | -3.50% | 3.5475 | 3.5475 | 3.5475 | 0 |
| 12 Jun 2024 | 3.6762 | 0.08 | 2.16% | 3.6762 | 3.6762 | 3.6762 | 0 |
| 11 Jun 2024 | 3.5984 | -0.10 | -2.81% | 3.598 | 3.6132 | 3.2768 | 28 |
| 10 Jun 2024 | 3.7026 | -0.10 | -2.73% | 3.7026 | 3.7026 | 3.7026 | 0 |
| 07 Jun 2024 | 3.8067 | 0.05 | 1.37% | 3.8067 | 3.8067 | 3.8067 | 0 |
| 06 Jun 2024 | 3.7552 | 0.04 | 0.94% | 3.764 | 3.947 | 3.3981 | 30 |
| 05 Jun 2024 | 3.7202 | 0.02 | 0.51% | 3.7202 | 3.7202 | 3.7202 | 0 |
| 04 Jun 2024 | 3.7012 | -0.02 | -0.48% | 3.7797 | 3.7833 | 3.7012 | 20 |
| 03 Jun 2024 | 3.7191 | -0.01 | -0.15% | 3.7191 | 3.7191 | 3.7191 | 3 |
| 31 May 2024 | 3.7247 | 0.03 | 0.82% | 3.7247 | 3.7247 | 3.7247 | 8 |
| 30 May 2024 | 3.6943 | 0.07 | 1.95% | 3.636 | 3.8347 | 3.29 | 10,500 |
| 29 May 2024 | 3.6236 | -0.13 | -3.51% | 3.6236 | 3.6236 | 3.6236 | 1 |
| 28 May 2024 | 3.7554 | -0.09 | -2.36% | 3.7554 | 3.7554 | 3.7554 | 0 |
| 24 May 2024 | 3.8462 | -0.05 | -1.34% | 3.8346 | 4.0799 | 3.7502 | 860 |
| 23 May 2024 | 3.8983 | -0.09 | -2.35% | 3.8983 | 3.8983 | 3.8983 | 4 |
| 22 May 2024 | 3.992 | -0.01 | -0.36% | 3.992 | 3.992 | 3.992 | 1 |
| 21 May 2024 | 4.0065 | -0.10 | -2.36% | 4.0065 | 4.0065 | 4.0065 | 0 |
| 20 May 2024 | 4.1033 | 0.03 | 0.80% | 4.1283 | 4.2809 | 3.9121 | 780 |
| 17 May 2024 | 4.0708 | -0.02 | -0.44% | 4.0584 | 4.2377 | 3.8687 | 6 |
| 16 May 2024 | 4.0886 | 0.07 | 1.84% | 4.0264 | 4.294 | 3.8236 | 179 |
| 15 May 2024 | 4.0146 | 0.09 | 2.41% | 4.0146 | 4.0146 | 4.0146 | 0 |
| 14 May 2024 | 3.9202 | -0.04 | -0.89% | 3.9202 | 3.9202 | 3.9202 | 0 |
| 13 May 2024 | 3.9556 | 0.02 | 0.42% | 3.9556 | 3.9556 | 3.9556 | 0 |
| 10 May 2024 | 3.9392 | 0.07 | 1.81% | 3.9392 | 3.9392 | 3.9392 | 0 |
| 09 May 2024 | 3.8692 | 0.09 | 2.47% | 3.8692 | 3.8692 | 3.8692 | 0 |
| 08 May 2024 | 3.7759 | -0.02 | -0.42% | 3.7759 | 3.7759 | 3.7759 | 0 |
| 07 May 2024 | 3.792 | 0.20 | 5.51% | 3.5505 | 3.9725 | 3.5505 | 8,336 |
| 03 May 2024 | 3.5939 | 0.05 | 1.43% | 3.5939 | 3.5939 | 3.5939 | 0 |
| 02 May 2024 | 3.5433 | -0.04 | -1.16% | 3.5433 | 3.5433 | 3.5433 | 0 |
| 01 May 2024 | 3.5849 | -0.04 | -0.99% | 3.5265 | 3.5849 | 3.4435 | 162 |
| 30 Abr 2024 | 3.6207 | -0.09 | -2.31% | 3.6207 | 3.6207 | 3.6207 | 0 |
| 29 Abr 2024 | 3.7062 | 0.02 | 0.67% | 3.7062 | 3.7062 | 3.7062 | 0 |
| 26 Abr 2024 | 3.6817 | 0.01 | 0.19% | 3.6817 | 3.6817 | 3.6817 | 0 |
| 25 Abr 2024 | 3.6746 | -0.06 | -1.70% | 3.6746 | 3.6746 | 3.6746 | 0 |
| 24 Abr 2024 | 3.7381 | -0.05 | -1.35% | 3.7381 | 3.7381 | 3.7381 | 0 |
| 23 Abr 2024 | 3.7892 | 0.15 | 4.03% | 3.7892 | 3.7892 | 3.7892 | 0 |
| 22 Abr 2024 | 3.6423 | 0.08 | 2.33% | 3.6423 | 3.6423 | 3.6423 | 0 |
| 19 Abr 2024 | 3.5593 | 0.04 | 1.08% | 3.5593 | 3.5593 | 3.5593 | 0 |
| 18 Abr 2024 | 3.5213 | 0.12 | 3.40% | 3.5213 | 3.5213 | 3.5213 | 0 |
| 17 Abr 2024 | 3.4054 | 0.00 | 0.03% | 3.4054 | 3.4054 | 3.4054 | 0 |
| 16 Abr 2024 | 3.4044 | -0.16 | -4.60% | 3.4044 | 3.4044 | 3.4044 | 0 |
| 15 Abr 2024 | 3.5687 | 0.02 | 0.56% | 3.5687 | 3.5687 | 3.5687 | 0 |
| 12 Abr 2024 | 3.5487 | -0.10 | -2.78% | 3.5487 | 3.5487 | 3.5487 | 0 |
| 11 Abr 2024 | 3.6502 | -0.15 | -3.99% | 3.6502 | 3.6502 | 3.6502 | 0 |
| 10 Abr 2024 | 3.8019 | -0.07 | -1.79% | 3.9307 | 4.0001 | 3.5781 | 876 |
| 09 Abr 2024 | 3.8711 | -0.12 | -3.00% | 3.8711 | 3.8711 | 3.8711 | 0 |
| 08 Abr 2024 | 3.9907 | 0.06 | 1.54% | 3.9534 | 4.143 | 3.7624 | 7,689 |
| 05 Abr 2024 | 3.93 | -0.14 | -3.40% | 3.93 | 3.93 | 3.93 | 0 |
| 04 Abr 2024 | 4.0684 | 0.07 | 1.82% | 4.0684 | 4.0684 | 4.0684 | 0 |
| 03 Abr 2024 | 3.9955 | 0.01 | 0.17% | 3.9955 | 3.9955 | 3.9955 | 0 |
| 02 Abr 2024 | 3.9886 | -0.12 | -2.84% | 4.0033 | 4.1955 | 3.7989 | 188 |
