Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XSD2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 76.325 | 0.39 | 0.51% | 76.47 | 76.785 | 75.875 | 334,154 |
| 30 May 2024 | 75.935 | -0.24 | -0.31% | 76.62 | 76.73 | 75.755 | 202,166 |
| 29 May 2024 | 76.17 | 1.66 | 2.22% | 75.39 | 76.59 | 74.90 | 425,586 |
| 28 May 2024 | 74.515 | 0.03 | 0.04% | 73.50 | 74.92 | 73.23 | 284,284 |
| 24 May 2024 | 74.485 | 0.00 | 0.00% | 74.485 | 74.485 | 74.485 | 133,835 |
| 23 May 2024 | 74.485 | -0.02 | -0.02% | 74.04 | 74.955 | 73.855 | 1,072,307 |
| 22 May 2024 | 74.50 | 0.22 | 0.30% | 74.50 | 74.50 | 74.50 | 0 |
| 21 May 2024 | 74.275 | 0.25 | 0.34% | 74.275 | 74.275 | 74.275 | 549 |
| 20 May 2024 | 74.025 | -0.49 | -0.65% | 74.025 | 74.025 | 74.025 | 0 |
| 17 May 2024 | 74.51 | -0.03 | -0.04% | 74.91 | 75.065 | 74.425 | 42,332 |
| 16 May 2024 | 74.54 | 1.20 | 1.63% | 73.53 | 74.68 | 73.32 | 525,911 |
| 15 May 2024 | 73.345 | -1.34 | -1.79% | 73.93 | 74.16 | 73.00 | 542,695 |
| 14 May 2024 | 74.68 | 0.14 | 0.19% | 74.68 | 74.68 | 74.68 | 0 |
| 13 May 2024 | 74.54 | 0.12 | 0.15% | 74.54 | 74.54 | 74.54 | 5,000 |
| 10 May 2024 | 74.425 | -0.62 | -0.83% | 74.35 | 74.43 | 74.295 | 79,420 |
| 09 May 2024 | 75.045 | -1.43 | -1.87% | 76.10 | 76.29 | 74.875 | 2,748,309 |
| 08 May 2024 | 76.475 | -0.35 | -0.45% | 76.30 | 77.12 | 76.285 | 735,398 |
| 07 May 2024 | 76.82 | -3.66 | -4.55% | 76.82 | 76.82 | 76.82 | 387,534 |
| 03 May 2024 | 80.48 | -0.63 | -0.77% | 80.93 | 81.13 | 79.27 | 1,522,273 |
| 02 May 2024 | 81.105 | -0.37 | -0.45% | 81.105 | 81.105 | 81.105 | 0 |
| 01 May 2024 | 81.47 | 0.98 | 1.22% | 81.64 | 81.64 | 81.28 | 568,236 |
| 30 Abr 2024 | 80.49 | 1.63 | 2.07% | 80.49 | 80.49 | 80.49 | 5 |
| 29 Abr 2024 | 78.86 | 0.07 | 0.09% | 78.40 | 79.175 | 78.135 | 1,452,142 |
| 26 Abr 2024 | 78.79 | -2.29 | -2.82% | 80.35 | 80.39 | 78.42 | 865,211 |
| 25 Abr 2024 | 81.075 | 1.22 | 1.52% | 80.30 | 82.235 | 79.99 | 329,287 |
| 24 Abr 2024 | 79.86 | 0.61 | 0.78% | 79.86 | 79.86 | 79.86 | 0 |
| 23 Abr 2024 | 79.245 | -2.91 | -3.54% | 79.29 | 79.29 | 79.215 | 3,473 |
| 22 Abr 2024 | 82.155 | -0.76 | -0.91% | 82.155 | 82.155 | 82.155 | 24,084 |
| 19 Abr 2024 | 82.91 | 1.53 | 1.88% | 82.87 | 83.36 | 82.17 | 409,951 |
| 18 Abr 2024 | 81.38 | -0.48 | -0.58% | 81.63 | 82.705 | 81.215 | 452,700 |
| 17 Abr 2024 | 81.855 | -0.39 | -0.47% | 81.855 | 81.855 | 81.855 | 0 |
| 16 Abr 2024 | 82.245 | 2.40 | 3.00% | 81.77 | 82.455 | 80.99 | 2,003,649 |
| 15 Abr 2024 | 79.85 | -0.95 | -1.18% | 79.85 | 79.85 | 79.85 | 256,169 |
| 12 Abr 2024 | 80.80 | 0.42 | 0.52% | 79.82 | 81.20 | 79.39 | 787,751 |
| 11 Abr 2024 | 80.38 | 1.31 | 1.66% | 80.32 | 81.115 | 79.075 | 186,603 |
| 10 Abr 2024 | 79.07 | -0.22 | -0.28% | 79.62 | 79.685 | 78.575 | 806,454 |
| 09 Abr 2024 | 79.29 | 1.91 | 2.47% | 78.22 | 79.455 | 77.98 | 574,347 |
| 08 Abr 2024 | 77.38 | -1.30 | -1.65% | 77.77 | 78.10 | 77.26 | 311,919 |
| 05 Abr 2024 | 78.68 | 2.07 | 2.70% | 78.70 | 79.285 | 78.47 | 263,270 |
| 04 Abr 2024 | 76.615 | -0.16 | -0.21% | 76.615 | 76.615 | 76.615 | 0 |
| 03 Abr 2024 | 76.775 | -0.60 | -0.77% | 77.24 | 77.30 | 76.725 | 105,801 |
| 02 Abr 2024 | 77.37 | 1.99 | 2.64% | 77.40 | 77.78 | 77.09 | 134,719 |
| 28 Mar 2024 | 75.38 | -0.42 | -0.55% | 75.41 | 75.54 | 75.29 | 517,076 |
| 27 Mar 2024 | 75.795 | -0.57 | -0.74% | 75.795 | 75.795 | 75.795 | 2,500 |
| 26 Mar 2024 | 76.36 | -1.11 | -1.43% | 76.42 | 76.785 | 76.345 | 215,551 |
| 25 Mar 2024 | 77.47 | -0.53 | -0.68% | 77.47 | 77.47 | 77.47 | 0 |
| 22 Mar 2024 | 78.00 | -0.17 | -0.22% | 77.98 | 78.03 | 77.925 | 290,000 |
| 21 Mar 2024 | 78.17 | -1.08 | -1.36% | 78.17 | 78.17 | 78.17 | 86,580 |
| 20 Mar 2024 | 79.25 | -0.19 | -0.24% | 79.24 | 79.54 | 79.185 | 1,554,015 |
| 19 Mar 2024 | 79.44 | -0.52 | -0.64% | 79.44 | 79.44 | 79.44 | 0 |
| 18 Mar 2024 | 79.955 | 0.15 | 0.19% | 79.84 | 80.39 | 79.325 | 372,337 |
| 15 Mar 2024 | 79.805 | -0.02 | -0.02% | 79.44 | 79.86 | 79.305 | 220,251 |
| 14 Mar 2024 | 79.82 | 0.16 | 0.21% | 79.38 | 80.25 | 79.165 | 351,558 |
| 13 Mar 2024 | 79.655 | 0.16 | 0.19% | 79.655 | 79.655 | 79.655 | 0 |
| 12 Mar 2024 | 79.50 | -1.88 | -2.31% | 79.50 | 79.50 | 79.50 | 11,243 |
| 11 Mar 2024 | 81.38 | 0.83 | 1.03% | 81.38 | 81.38 | 81.38 | 5,493 |
| 08 Mar 2024 | 80.55 | 0.14 | 0.17% | 80.55 | 80.55 | 80.55 | 3,099 |
| 07 Mar 2024 | 80.41 | -1.37 | -1.67% | 80.41 | 80.41 | 80.41 | 0 |
| 06 Mar 2024 | 81.775 | -0.08 | -0.09% | 81.775 | 81.775 | 81.775 | 2,500 |
| 05 Mar 2024 | 81.85 | 0.13 | 0.15% | 81.80 | 82.015 | 81.335 | 5,102 |
| 04 Mar 2024 | 81.725 | 0.07 | 0.09% | 81.725 | 81.725 | 81.725 | 0 |
