Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XSCD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5,481.00 | -37.00 | -0.67% | 5,523.00 | 5,587.50 | 5,450.00 | 292 |
| 30 May 2024 | 5,518.00 | -3.00 | -0.05% | 5,517.00 | 5,543.50 | 5,497.00 | 340 |
| 29 May 2024 | 5,521.00 | 12.00 | 0.22% | 5,518.00 | 5,528.50 | 5,518.00 | 2 |
| 28 May 2024 | 5,509.00 | -37.50 | -0.68% | 5,523.00 | 5,556.50 | 5,476.00 | 434 |
| 24 May 2024 | 5,546.50 | -8.50 | -0.15% | 5,533.00 | 5,595.00 | 5,509.00 | 144 |
| 23 May 2024 | 5,555.00 | -61.00 | -1.09% | 5,551.00 | 5,561.00 | 5,551.00 | 14 |
| 22 May 2024 | 5,616.00 | 31.00 | 0.56% | 5,616.00 | 5,616.00 | 5,616.00 | 0 |
| 21 May 2024 | 5,585.00 | -64.00 | -1.13% | 5,583.00 | 5,593.50 | 5,582.50 | 372 |
| 20 May 2024 | 5,649.00 | -5.50 | -0.10% | 5,649.00 | 5,649.00 | 5,649.00 | 0 |
| 17 May 2024 | 5,654.50 | -33.00 | -0.58% | 5,654.50 | 5,654.50 | 5,654.50 | 0 |
| 16 May 2024 | 5,687.50 | -3.50 | -0.06% | 5,687.50 | 5,687.50 | 5,687.50 | 0 |
| 15 May 2024 | 5,691.00 | -22.00 | -0.39% | 5,715.00 | 5,741.50 | 5,667.50 | 170 |
| 14 May 2024 | 5,713.00 | -5.00 | -0.09% | 5,727.00 | 5,727.00 | 5,676.50 | 533 |
| 13 May 2024 | 5,718.00 | -21.50 | -0.37% | 5,718.00 | 5,718.00 | 5,718.00 | 0 |
| 10 May 2024 | 5,739.50 | -37.50 | -0.65% | 5,783.00 | 5,807.00 | 5,737.00 | 122 |
| 09 May 2024 | 5,777.00 | 31.50 | 0.55% | 5,722.00 | 5,780.50 | 5,720.50 | 170 |
| 08 May 2024 | 5,745.50 | -23.50 | -0.41% | 5,778.00 | 5,782.50 | 5,709.50 | 7,352 |
| 07 May 2024 | 5,769.00 | 62.50 | 1.10% | 5,768.00 | 5,793.00 | 5,751.00 | 149 |
| 03 May 2024 | 5,706.50 | 67.00 | 1.19% | 5,657.00 | 5,765.50 | 5,645.00 | 625 |
| 02 May 2024 | 5,639.50 | 46.00 | 0.82% | 5,639.50 | 5,639.50 | 5,639.50 | 46 |
| 01 May 2024 | 5,593.50 | -88.50 | -1.56% | 5,605.00 | 5,678.00 | 5,581.00 | 2,715 |
| 30 Abr 2024 | 5,682.00 | -33.50 | -0.59% | 5,720.00 | 5,738.00 | 5,665.00 | 46 |
| 29 Abr 2024 | 5,715.50 | 54.50 | 0.96% | 5,707.00 | 5,761.00 | 5,685.00 | 777 |
| 26 Abr 2024 | 5,661.00 | 143.50 | 2.60% | 5,661.00 | 5,661.00 | 5,661.00 | 19 |
| 25 Abr 2024 | 5,517.50 | -85.50 | -1.53% | 5,546.00 | 5,551.00 | 5,435.00 | 200 |
| 24 Abr 2024 | 5,603.00 | 40.00 | 0.72% | 5,624.00 | 5,655.00 | 5,594.00 | 738 |
| 23 Abr 2024 | 5,563.00 | 59.00 | 1.07% | 5,548.00 | 5,575.00 | 5,515.50 | 457 |
| 22 Abr 2024 | 5,504.00 | -17.50 | -0.32% | 5,502.00 | 5,508.00 | 5,499.50 | 64 |
| 19 Abr 2024 | 5,521.50 | -68.00 | -1.22% | 5,493.00 | 5,535.00 | 5,485.00 | 726 |
| 18 Abr 2024 | 5,589.50 | 2.50 | 0.04% | 5,583.00 | 5,604.00 | 5,551.00 | 320 |
| 17 Abr 2024 | 5,587.00 | -42.00 | -0.75% | 5,586.00 | 5,594.50 | 5,586.00 | 36 |
| 16 Abr 2024 | 5,629.00 | -90.00 | -1.57% | 5,618.00 | 5,635.00 | 5,581.00 | 438 |
| 15 Abr 2024 | 5,719.00 | -47.00 | -0.82% | 5,736.00 | 5,786.50 | 5,709.50 | 170 |
| 12 Abr 2024 | 5,766.00 | 38.00 | 0.66% | 5,793.00 | 5,812.00 | 5,749.50 | 76 |
| 11 Abr 2024 | 5,728.00 | 17.00 | 0.30% | 5,708.00 | 5,755.00 | 5,688.50 | 652 |
| 10 Abr 2024 | 5,711.00 | 6.00 | 0.11% | 5,734.00 | 5,751.50 | 5,636.50 | 300 |
| 09 Abr 2024 | 5,705.00 | -39.00 | -0.68% | 5,693.00 | 5,721.50 | 5,693.00 | 89 |
| 08 Abr 2024 | 5,744.00 | 63.50 | 1.12% | 5,728.00 | 5,753.50 | 5,713.50 | 335 |
| 05 Abr 2024 | 5,680.50 | -60.50 | -1.05% | 5,673.00 | 5,686.50 | 5,673.00 | 1 |
| 04 Abr 2024 | 5,741.00 | 13.50 | 0.24% | 5,741.00 | 5,741.00 | 5,741.00 | 122 |
| 03 Abr 2024 | 5,727.50 | 15.50 | 0.27% | 5,727.50 | 5,727.50 | 5,727.50 | 0 |
| 02 Abr 2024 | 5,712.00 | -100.00 | -1.72% | 5,805.00 | 5,806.50 | 5,695.50 | 421 |
| 28 Mar 2024 | 5,812.00 | 15.00 | 0.26% | 5,812.00 | 5,812.00 | 5,812.00 | 0 |
| 27 Mar 2024 | 5,797.00 | 1.00 | 0.02% | 5,796.00 | 5,827.00 | 5,778.00 | 342 |
| 26 Mar 2024 | 5,796.00 | 36.50 | 0.63% | 5,796.00 | 5,796.00 | 5,796.00 | 26 |
| 25 Mar 2024 | 5,759.50 | -19.50 | -0.34% | 5,755.00 | 5,772.00 | 5,731.50 | 170 |
| 22 Mar 2024 | 5,779.00 | -42.50 | -0.73% | 5,794.00 | 5,807.50 | 5,752.00 | 341 |
| 21 Mar 2024 | 5,821.50 | 155.50 | 2.74% | 5,775.00 | 5,822.50 | 5,742.00 | 46 |
| 20 Mar 2024 | 5,666.00 | 23.50 | 0.42% | 5,666.00 | 5,666.00 | 5,666.00 | 0 |
| 19 Mar 2024 | 5,642.50 | 23.00 | 0.41% | 5,617.00 | 5,643.00 | 5,582.00 | 139 |
| 18 Mar 2024 | 5,619.50 | 55.50 | 1.00% | 5,594.00 | 5,635.50 | 5,582.00 | 348 |
| 15 Mar 2024 | 5,564.00 | -47.50 | -0.85% | 5,564.00 | 5,564.00 | 5,564.00 | 0 |
| 14 Mar 2024 | 5,611.50 | -36.00 | -0.64% | 5,638.00 | 5,654.50 | 5,600.50 | 362 |
| 13 Mar 2024 | 5,647.50 | 12.50 | 0.22% | 5,602.00 | 5,665.00 | 5,598.00 | 340 |
| 12 Mar 2024 | 5,635.00 | 64.00 | 1.15% | 5,593.00 | 5,661.00 | 5,578.50 | 30 |
| 11 Mar 2024 | 5,571.00 | -24.50 | -0.44% | 5,571.00 | 5,571.00 | 5,571.00 | 0 |
| 08 Mar 2024 | 5,595.50 | -21.50 | -0.38% | 5,617.00 | 5,625.00 | 5,594.50 | 110 |
| 07 Mar 2024 | 5,617.00 | -4.50 | -0.08% | 5,617.00 | 5,617.00 | 5,617.00 | 0 |
| 06 Mar 2024 | 5,621.50 | 0.50 | 0.01% | 5,611.00 | 5,670.00 | 5,598.50 | 6,240 |
| 05 Mar 2024 | 5,621.00 | -131.50 | -2.29% | 5,689.00 | 5,712.50 | 5,621.00 | 1,548 |
