Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XMLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,981.00 | -8.00 | -0.27% | 2,995.00 | 3,000.00 | 2,972.00 | 83 |
| 25 Jul 2024 | 2,989.00 | -27.00 | -0.90% | 2,981.00 | 3,006.50 | 2,957.50 | 447 |
| 24 Jul 2024 | 3,016.00 | -64.00 | -2.08% | 3,016.00 | 3,016.00 | 3,016.00 | 0 |
| 23 Jul 2024 | 3,080.00 | -4.50 | -0.15% | 3,080.00 | 3,080.00 | 3,080.00 | 0 |
| 22 Jul 2024 | 3,084.50 | 18.50 | 0.60% | 3,084.50 | 3,084.50 | 3,084.50 | 0 |
| 19 Jul 2024 | 3,066.00 | -13.00 | -0.42% | 3,066.00 | 3,066.00 | 3,066.00 | 75 |
| 18 Jul 2024 | 3,079.00 | -36.00 | -1.16% | 3,079.00 | 3,079.00 | 3,079.00 | 0 |
| 17 Jul 2024 | 3,115.00 | -27.50 | -0.88% | 3,115.00 | 3,115.00 | 3,115.00 | 4 |
| 16 Jul 2024 | 3,142.50 | 24.50 | 0.79% | 3,142.50 | 3,142.50 | 3,142.50 | 31 |
| 15 Jul 2024 | 3,118.00 | 0.50 | 0.02% | 3,131.00 | 3,138.50 | 3,104.50 | 96 |
| 12 Jul 2024 | 3,117.50 | -10.00 | -0.32% | 3,117.50 | 3,117.50 | 3,117.50 | 0 |
| 11 Jul 2024 | 3,127.50 | 1.00 | 0.03% | 3,127.50 | 3,127.50 | 3,127.50 | 954 |
| 10 Jul 2024 | 3,126.50 | 40.50 | 1.31% | 3,124.00 | 3,144.00 | 3,110.50 | 2,428 |
| 09 Jul 2024 | 3,086.00 | 46.50 | 1.53% | 3,073.00 | 3,089.00 | 3,056.00 | 3,683 |
| 08 Jul 2024 | 3,039.50 | 16.00 | 0.53% | 3,043.00 | 3,043.00 | 3,037.50 | 139 |
| 05 Jul 2024 | 3,023.50 | -32.50 | -1.06% | 3,023.50 | 3,023.50 | 3,023.50 | 328 |
| 04 Jul 2024 | 3,056.00 | 40.50 | 1.34% | 3,038.00 | 3,068.50 | 3,038.00 | 500 |
| 03 Jul 2024 | 3,015.50 | 48.50 | 1.63% | 3,009.00 | 3,021.00 | 3,001.50 | 7,683 |
| 02 Jul 2024 | 2,967.00 | -43.00 | -1.43% | 2,967.00 | 2,967.00 | 2,967.00 | 0 |
| 01 Jul 2024 | 3,010.00 | 11.00 | 0.37% | 2,981.00 | 3,013.50 | 2,972.00 | 596 |
| 28 Jun 2024 | 2,999.00 | -3.00 | -0.10% | 2,999.00 | 2,999.00 | 2,999.00 | 0 |
| 27 Jun 2024 | 3,002.00 | -2.50 | -0.08% | 3,002.00 | 3,002.00 | 3,002.00 | 0 |
| 26 Jun 2024 | 3,004.50 | -16.00 | -0.53% | 3,004.50 | 3,004.50 | 3,004.50 | 0 |
| 25 Jun 2024 | 3,020.50 | -40.50 | -1.32% | 3,020.50 | 3,020.50 | 3,020.50 | 0 |
| 24 Jun 2024 | 3,061.00 | 40.50 | 1.34% | 3,061.00 | 3,061.00 | 3,061.00 | 0 |
| 21 Jun 2024 | 3,020.50 | 22.50 | 0.75% | 3,007.00 | 3,035.50 | 3,003.00 | 7,420 |
| 20 Jun 2024 | 2,998.00 | 35.00 | 1.18% | 2,998.00 | 2,998.00 | 2,998.00 | 0 |
| 19 Jun 2024 | 2,963.00 | -49.00 | -1.63% | 2,963.00 | 2,963.00 | 2,963.00 | 482 |
| 18 Jun 2024 | 3,012.00 | 55.50 | 1.88% | 3,012.00 | 3,012.00 | 3,012.00 | 338 |
| 17 Jun 2024 | 2,956.50 | -26.00 | -0.87% | 2,956.50 | 2,956.50 | 2,956.50 | 46 |
| 14 Jun 2024 | 2,982.50 | 12.00 | 0.40% | 2,982.50 | 2,982.50 | 2,982.50 | 0 |
| 13 Jun 2024 | 2,970.50 | 25.00 | 0.85% | 2,970.50 | 2,970.50 | 2,970.50 | 0 |
| 12 Jun 2024 | 2,945.50 | -76.00 | -2.52% | 2,986.00 | 3,027.50 | 2,921.00 | 1,028 |
| 11 Jun 2024 | 3,021.50 | -5.50 | -0.18% | 3,021.50 | 3,021.50 | 3,021.50 | 0 |
| 10 Jun 2024 | 3,027.00 | -80.00 | -2.57% | 3,024.00 | 3,033.50 | 3,006.00 | 205 |
| 07 Jun 2024 | 3,107.00 | -74.50 | -2.34% | 3,134.00 | 3,188.50 | 3,099.00 | 426 |
| 06 Jun 2024 | 3,181.50 | 25.00 | 0.79% | 3,181.50 | 3,181.50 | 3,181.50 | 0 |
| 05 Jun 2024 | 3,156.50 | 62.50 | 2.02% | 3,156.50 | 3,156.50 | 3,156.50 | 0 |
| 04 Jun 2024 | 3,094.00 | -13.00 | -0.42% | 3,094.00 | 3,094.00 | 3,094.00 | 118 |
| 03 Jun 2024 | 3,107.00 | -78.00 | -2.45% | 3,142.00 | 3,164.50 | 3,094.00 | 1,805 |
| 31 May 2024 | 3,185.00 | -35.50 | -1.10% | 3,185.00 | 3,185.00 | 3,185.00 | 0 |
| 30 May 2024 | 3,220.50 | 6.00 | 0.19% | 3,220.50 | 3,220.50 | 3,220.50 | 88 |
| 29 May 2024 | 3,214.50 | -76.00 | -2.31% | 3,254.00 | 3,259.00 | 3,210.50 | 745 |
| 28 May 2024 | 3,290.50 | -15.00 | -0.45% | 3,290.50 | 3,290.50 | 3,290.50 | 0 |
| 24 May 2024 | 3,305.50 | -31.00 | -0.93% | 3,305.50 | 3,305.50 | 3,305.50 | 0 |
| 23 May 2024 | 3,336.50 | -31.00 | -0.92% | 3,336.50 | 3,336.50 | 3,336.50 | 212 |
| 22 May 2024 | 3,367.50 | -47.00 | -1.38% | 3,367.50 | 3,367.50 | 3,367.50 | 0 |
| 21 May 2024 | 3,414.50 | -39.00 | -1.13% | 3,414.50 | 3,414.50 | 3,414.50 | 0 |
| 20 May 2024 | 3,453.50 | -3.50 | -0.10% | 3,432.00 | 3,453.50 | 3,421.00 | 131 |
| 17 May 2024 | 3,457.00 | 16.00 | 0.46% | 3,457.00 | 3,457.00 | 3,457.00 | 0 |
| 16 May 2024 | 3,441.00 | -17.50 | -0.51% | 3,471.00 | 3,477.00 | 3,432.50 | 56 |
| 15 May 2024 | 3,458.50 | 7.50 | 0.22% | 3,458.50 | 3,458.50 | 3,458.50 | 3 |
| 14 May 2024 | 3,451.00 | 15.50 | 0.45% | 3,451.00 | 3,451.00 | 3,451.00 | 0 |
| 13 May 2024 | 3,435.50 | -12.50 | -0.36% | 3,435.50 | 3,435.50 | 3,435.50 | 0 |
| 10 May 2024 | 3,448.00 | 9.00 | 0.26% | 3,480.00 | 3,486.00 | 3,448.00 | 548 |
| 09 May 2024 | 3,439.00 | -32.50 | -0.94% | 3,483.00 | 3,509.00 | 3,417.50 | 3,725 |
| 08 May 2024 | 3,471.50 | 6.50 | 0.19% | 3,463.00 | 3,484.00 | 3,441.00 | 130 |
| 07 May 2024 | 3,465.00 | 29.00 | 0.84% | 3,444.00 | 3,475.00 | 3,442.00 | 131 |
| 03 May 2024 | 3,436.00 | 46.00 | 1.36% | 3,436.00 | 3,436.00 | 3,436.00 | 0 |
| 02 May 2024 | 3,390.00 | 42.50 | 1.27% | 3,377.00 | 3,433.50 | 3,374.50 | 540 |
| 01 May 2024 | 3,347.50 | -22.00 | -0.65% | 3,347.50 | 3,347.50 | 3,347.50 | 0 |
| 30 Abr 2024 | 3,369.50 | -21.50 | -0.63% | 3,369.50 | 3,369.50 | 3,369.50 | 0 |
| 29 Abr 2024 | 3,391.00 | 0.50 | 0.01% | 3,391.00 | 3,391.00 | 3,391.00 | 76 |
