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.
XLKS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 644.35 | 1.20 | 0.19% | 635.21 | 644.35 | 633.165 | 3,519 |
| 24 Jun 2024 | 643.15 | -9.02 | -1.38% | 649.18 | 650.92 | 638.78 | 4,852 |
| 21 Jun 2024 | 652.165 | -14.34 | -2.15% | 657.55 | 657.55 | 645.365 | 6,375 |
| 20 Jun 2024 | 666.50 | -3.76 | -0.56% | 674.33 | 675.455 | 662.835 | 2,991 |
| 19 Jun 2024 | 670.255 | 8.22 | 1.24% | 670.24 | 672.81 | 668.845 | 1,030 |
| 18 Jun 2024 | 662.04 | 5.78 | 0.88% | 662.98 | 665.36 | 660.785 | 4,745 |
| 17 Jun 2024 | 656.26 | 5.11 | 0.78% | 655.62 | 658.355 | 652.55 | 6,979 |
| 14 Jun 2024 | 651.155 | 2.76 | 0.42% | 652.32 | 654.495 | 646.93 | 4,174 |
| 13 Jun 2024 | 648.40 | 5.73 | 0.89% | 648.24 | 652.635 | 645.325 | 6,000 |
| 12 Jun 2024 | 642.67 | 22.43 | 3.62% | 625.58 | 643.30 | 625.115 | 2,775 |
| 11 Jun 2024 | 620.24 | 3.58 | 0.58% | 616.47 | 620.815 | 612.355 | 1,598 |
| 10 Jun 2024 | 616.66 | 5.69 | 0.93% | 618.92 | 618.92 | 608.66 | 1,648 |
| 07 Jun 2024 | 610.97 | -0.98 | -0.16% | 613.88 | 614.41 | 605.99 | 819 |
| 06 Jun 2024 | 611.95 | 2.56 | 0.42% | 617.16 | 620.40 | 609.80 | 2,326 |
| 05 Jun 2024 | 609.395 | 15.99 | 2.69% | 600.04 | 609.81 | 598.765 | 1,555 |
| 04 Jun 2024 | 593.41 | 0.08 | 0.01% | 595.30 | 597.85 | 591.08 | 5,079 |
| 03 Jun 2024 | 593.33 | 11.98 | 2.06% | 594.40 | 598.29 | 590.61 | 5,733 |
| 31 May 2024 | 581.35 | -13.98 | -2.35% | 589.71 | 595.575 | 581.075 | 2,800 |
| 30 May 2024 | 595.33 | -9.45 | -1.56% | 597.51 | 602.45 | 593.79 | 1,802 |
| 29 May 2024 | 604.78 | -1.81 | -0.30% | 606.98 | 608.28 | 600.515 | 2,850 |
| 28 May 2024 | 606.59 | 9.46 | 1.58% | 602.64 | 606.68 | 601.37 | 2,186 |
| 24 May 2024 | 597.13 | -0.55 | -0.09% | 591.48 | 597.38 | 590.345 | 2,398 |
| 23 May 2024 | 597.68 | 8.47 | 1.44% | 596.36 | 601.38 | 593.71 | 2,493 |
| 22 May 2024 | 589.21 | 2.66 | 0.45% | 587.57 | 589.815 | 585.825 | 3,350 |
| 21 May 2024 | 586.55 | 1.87 | 0.32% | 585.00 | 586.805 | 581.30 | 2,299 |
| 20 May 2024 | 584.685 | 5.73 | 0.99% | 580.00 | 585.12 | 578.165 | 593 |
| 17 May 2024 | 578.95 | -5.73 | -0.98% | 580.97 | 583.23 | 578.385 | 1,159 |
| 16 May 2024 | 584.68 | 5.62 | 0.97% | 584.75 | 586.635 | 581.77 | 1,725 |
| 15 May 2024 | 579.06 | 12.64 | 2.23% | 568.93 | 579.38 | 566.90 | 1,258 |
| 14 May 2024 | 566.415 | 2.89 | 0.51% | 563.51 | 566.775 | 559.685 | 1,055 |
| 13 May 2024 | 563.52 | 3.48 | 0.62% | 563.45 | 565.90 | 560.305 | 1,441 |
| 10 May 2024 | 560.04 | 1.33 | 0.24% | 560.25 | 564.805 | 558.57 | 1,773 |
| 09 May 2024 | 558.71 | 0.42 | 0.08% | 557.92 | 560.62 | 554.825 | 745 |
| 08 May 2024 | 558.29 | -1.47 | -0.26% | 558.62 | 560.49 | 555.08 | 1,149 |
| 07 May 2024 | 559.76 | 7.45 | 1.35% | 560.65 | 562.59 | 558.555 | 5,626 |
| 03 May 2024 | 552.31 | 19.89 | 3.74% | 542.77 | 554.015 | 537.67 | 3,904 |
| 02 May 2024 | 532.42 | 3.40 | 0.64% | 532.24 | 536.355 | 527.75 | 3,198 |
| 01 May 2024 | 529.015 | -14.54 | -2.67% | 532.98 | 533.545 | 527.68 | 632 |
| 30 Abr 2024 | 543.555 | -1.29 | -0.24% | 546.40 | 548.23 | 542.595 | 951 |
| 29 Abr 2024 | 544.84 | -0.37 | -0.07% | 547.26 | 548.035 | 543.205 | 1,815 |
| 26 Abr 2024 | 545.21 | 16.49 | 3.12% | 540.17 | 547.555 | 537.185 | 1,116 |
| 25 Abr 2024 | 528.72 | -5.73 | -1.07% | 528.81 | 533.39 | 523.855 | 1,740 |
| 24 Abr 2024 | 534.445 | 2.29 | 0.43% | 536.27 | 539.22 | 533.575 | 1,053 |
| 23 Abr 2024 | 532.16 | 13.13 | 2.53% | 524.89 | 533.01 | 523.23 | 1,542 |
| 22 Abr 2024 | 519.03 | -6.88 | -1.31% | 521.42 | 523.75 | 516.41 | 2,339 |
| 19 Abr 2024 | 525.91 | -14.43 | -2.67% | 530.88 | 535.07 | 525.67 | 3,570 |
| 18 Abr 2024 | 540.34 | -4.18 | -0.77% | 543.00 | 543.29 | 532.93 | 2,329 |
| 17 Abr 2024 | 544.515 | -4.63 | -0.84% | 546.89 | 552.425 | 544.09 | 1,635 |
| 16 Abr 2024 | 549.145 | -9.81 | -1.75% | 545.85 | 551.335 | 544.56 | 2,462 |
| 15 Abr 2024 | 558.95 | -2.97 | -0.53% | 560.63 | 563.345 | 556.97 | 13,201 |
| 12 Abr 2024 | 561.92 | 3.32 | 0.59% | 568.37 | 568.57 | 557.89 | 1,733 |
| 11 Abr 2024 | 558.60 | 4.79 | 0.86% | 554.94 | 572.285 | 529.625 | 6,557 |
| 10 Abr 2024 | 553.81 | 0.99 | 0.18% | 558.24 | 561.865 | 536.94 | 2,388 |
| 09 Abr 2024 | 552.82 | -6.06 | -1.08% | 558.61 | 561.805 | 550.425 | 1,310 |
| 08 Abr 2024 | 558.88 | 0.17 | 0.03% | 558.49 | 562.025 | 556.005 | 2,596 |
| 05 Abr 2024 | 558.71 | -7.79 | -1.38% | 554.98 | 559.84 | 531.485 | 1,501 |
| 04 Abr 2024 | 566.50 | 0.84 | 0.15% | 564.21 | 569.95 | 563.87 | 2,165 |
| 03 Abr 2024 | 565.665 | 5.45 | 0.97% | 559.25 | 566.06 | 556.655 | 1,341 |
| 02 Abr 2024 | 560.21 | -5.58 | -0.99% | 566.57 | 567.565 | 555.45 | 2,193 |
| 28 Mar 2024 | 565.79 | 1.69 | 0.30% | 566.54 | 567.455 | 563.03 | 2,018 |
