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.
XSTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7,674.50 | 13.50 | 0.18% | 7,673.00 | 7,731.00 | 7,643.50 | 238 |
| 03 Jun 2024 | 7,661.00 | 108.00 | 1.43% | 7,718.00 | 7,771.50 | 7,635.50 | 775 |
| 31 May 2024 | 7,553.00 | -191.50 | -2.47% | 7,672.00 | 7,734.50 | 7,548.00 | 6,104 |
| 30 May 2024 | 7,744.50 | -151.50 | -1.92% | 7,841.00 | 7,841.00 | 7,727.00 | 1,495 |
| 29 May 2024 | 7,896.00 | 22.00 | 0.28% | 7,841.00 | 7,923.50 | 7,824.00 | 3,037 |
| 28 May 2024 | 7,874.00 | 90.50 | 1.16% | 7,865.00 | 7,877.50 | 7,804.00 | 6,398 |
| 24 May 2024 | 7,783.50 | -39.50 | -0.50% | 7,764.00 | 7,790.50 | 7,712.00 | 420 |
| 23 May 2024 | 7,823.00 | 116.50 | 1.51% | 7,818.00 | 7,852.00 | 7,772.00 | 1,840 |
| 22 May 2024 | 7,706.50 | 22.50 | 0.29% | 7,680.00 | 7,710.00 | 7,662.00 | 1,246 |
| 21 May 2024 | 7,684.00 | 19.00 | 0.25% | 7,667.00 | 7,685.50 | 7,616.00 | 1,260 |
| 20 May 2024 | 7,665.00 | 70.00 | 0.92% | 7,596.00 | 7,669.00 | 7,578.50 | 602 |
| 17 May 2024 | 7,595.00 | -88.00 | -1.15% | 7,646.00 | 7,664.50 | 7,584.50 | 294 |
| 16 May 2024 | 7,683.00 | 76.00 | 1.00% | 7,679.00 | 7,696.00 | 7,653.00 | 509 |
| 15 May 2024 | 7,607.00 | 108.00 | 1.44% | 7,529.00 | 7,617.50 | 7,492.50 | 771 |
| 14 May 2024 | 7,499.00 | 21.00 | 0.28% | 7,454.00 | 7,512.00 | 7,440.00 | 574 |
| 13 May 2024 | 7,478.00 | 16.50 | 0.22% | 7,481.00 | 7,515.50 | 7,434.50 | 1,597 |
| 10 May 2024 | 7,461.50 | 20.00 | 0.27% | 7,461.00 | 7,506.50 | 7,445.00 | 374 |
| 09 May 2024 | 7,441.50 | -7.00 | -0.09% | 7,449.00 | 7,472.50 | 7,399.50 | 536 |
| 08 May 2024 | 7,448.50 | 5.50 | 0.07% | 7,445.00 | 7,478.00 | 7,413.50 | 751 |
| 07 May 2024 | 7,443.00 | 118.50 | 1.62% | 7,463.00 | 7,463.50 | 7,414.50 | 1,289 |
| 03 May 2024 | 7,324.50 | 199.00 | 2.79% | 7,205.00 | 7,350.00 | 7,094.50 | 523 |
| 02 May 2024 | 7,125.50 | 53.50 | 0.76% | 7,104.00 | 7,160.50 | 7,065.50 | 4,600 |
| 01 May 2024 | 7,072.00 | -169.50 | -2.34% | 7,082.00 | 7,107.00 | 7,056.00 | 173 |
| 30 Abr 2024 | 7,241.50 | -17.50 | -0.24% | 7,277.00 | 7,305.00 | 7,233.50 | 2,431 |
| 29 Abr 2024 | 7,259.00 | -60.50 | -0.83% | 7,299.00 | 7,316.50 | 7,246.00 | 1,107 |
| 26 Abr 2024 | 7,319.50 | 246.00 | 3.48% | 7,234.00 | 7,346.00 | 7,188.00 | 241 |
| 25 Abr 2024 | 7,073.50 | -116.50 | -1.62% | 7,094.00 | 7,108.00 | 7,023.50 | 3,782 |
| 24 Abr 2024 | 7,190.00 | 30.00 | 0.42% | 7,209.00 | 7,251.50 | 7,178.50 | 1,911 |
| 23 Abr 2024 | 7,160.00 | 128.00 | 1.82% | 7,116.00 | 7,175.00 | 7,068.00 | 760 |
| 22 Abr 2024 | 7,032.00 | -54.00 | -0.76% | 7,062.00 | 7,115.00 | 7,005.00 | 1,040 |
| 19 Abr 2024 | 7,086.00 | -155.50 | -2.15% | 7,129.00 | 7,174.50 | 7,057.00 | 5,131 |
| 18 Abr 2024 | 7,241.50 | -71.00 | -0.97% | 7,298.00 | 7,298.00 | 7,154.50 | 9,107 |
| 17 Abr 2024 | 7,312.50 | -67.50 | -0.91% | 7,332.00 | 7,403.00 | 7,303.50 | 692 |
| 16 Abr 2024 | 7,380.00 | -105.50 | -1.41% | 7,354.00 | 7,388.00 | 7,308.50 | 1,482 |
| 15 Abr 2024 | 7,485.50 | -49.50 | -0.66% | 7,535.00 | 7,551.50 | 7,473.00 | 13,476 |
| 12 Abr 2024 | 7,535.00 | 71.50 | 0.96% | 7,590.00 | 7,595.50 | 7,499.50 | 1,578 |
| 11 Abr 2024 | 7,463.50 | 71.00 | 0.96% | 7,414.00 | 7,469.00 | 7,368.00 | 3,240 |
| 10 Abr 2024 | 7,392.50 | 80.00 | 1.09% | 7,366.00 | 7,402.00 | 7,286.00 | 7,435 |
| 09 Abr 2024 | 7,312.50 | -88.50 | -1.20% | 7,421.00 | 7,421.00 | 7,272.50 | 3,795 |
| 08 Abr 2024 | 7,401.00 | -7.00 | -0.09% | 7,416.00 | 7,443.50 | 7,359.00 | 3,360 |
| 05 Abr 2024 | 7,408.00 | -76.50 | -1.02% | 7,348.00 | 7,424.00 | 7,196.00 | 6,939 |
| 04 Abr 2024 | 7,484.50 | -4.00 | -0.05% | 7,503.00 | 7,518.50 | 7,470.50 | 2,584 |
| 03 Abr 2024 | 7,488.50 | 44.50 | 0.60% | 7,432.00 | 7,498.00 | 7,407.50 | 563 |
| 02 Abr 2024 | 7,444.00 | -39.00 | -0.52% | 7,586.00 | 7,586.00 | 7,395.00 | 1,765 |
| 28 Mar 2024 | 7,483.00 | 19.00 | 0.25% | 7,522.00 | 7,522.00 | 7,441.50 | 699 |
| 27 Mar 2024 | 7,464.00 | -93.00 | -1.23% | 7,537.00 | 7,574.00 | 7,442.50 | 5,511 |
| 26 Mar 2024 | 7,557.00 | 7.50 | 0.10% | 7,561.00 | 7,586.50 | 7,532.00 | 1,228 |
| 25 Mar 2024 | 7,549.50 | -43.00 | -0.57% | 7,597.00 | 7,600.50 | 7,480.50 | 5,287 |
| 22 Mar 2024 | 7,592.50 | 2.50 | 0.03% | 7,565.00 | 7,598.00 | 7,533.00 | 4,304 |
| 21 Mar 2024 | 7,590.00 | 198.50 | 2.69% | 7,509.00 | 7,592.50 | 7,487.50 | 2,217 |
| 20 Mar 2024 | 7,391.50 | 44.00 | 0.60% | 7,418.00 | 7,441.50 | 7,370.50 | 492 |
| 19 Mar 2024 | 7,347.50 | -21.50 | -0.29% | 7,288.00 | 7,350.00 | 7,254.50 | 848 |
| 18 Mar 2024 | 7,369.00 | 71.50 | 0.98% | 7,346.00 | 7,441.00 | 7,337.50 | 188 |
| 15 Mar 2024 | 7,297.50 | -94.00 | -1.27% | 7,357.00 | 7,424.50 | 7,254.00 | 1,584 |
| 14 Mar 2024 | 7,391.50 | 31.00 | 0.42% | 7,404.00 | 7,446.00 | 7,352.00 | 760 |
| 13 Mar 2024 | 7,360.50 | -57.50 | -0.78% | 7,463.00 | 7,490.50 | 7,341.00 | 1,035 |
| 12 Mar 2024 | 7,418.00 | 145.00 | 1.99% | 7,334.00 | 7,450.00 | 7,304.00 | 202 |
| 11 Mar 2024 | 7,273.00 | -89.50 | -1.22% | 7,285.00 | 7,303.50 | 7,210.50 | 2,569 |
| 08 Mar 2024 | 7,362.50 | -73.50 | -0.99% | 7,475.00 | 7,507.50 | 7,355.50 | 2,690 |
| 07 Mar 2024 | 7,436.00 | 73.50 | 1.00% | 7,380.00 | 7,443.50 | 7,369.50 | 1,926 |
