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.
XSTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 18,407.50 | 2.50 | 0.01% | 18,410.00 | 18,410.00 | 18,406.00 | 1,367 |
| 15 Jul 2024 | 18,405.00 | 2.00 | 0.01% | 18,389.00 | 18,405.00 | 18,389.00 | 1,705 |
| 12 Jul 2024 | 18,403.00 | 7.50 | 0.04% | 18,395.00 | 18,403.00 | 18,395.00 | 1,917 |
| 11 Jul 2024 | 18,395.50 | 2.50 | 0.01% | 18,380.00 | 18,397.00 | 18,380.00 | 1,511 |
| 10 Jul 2024 | 18,393.00 | 5.50 | 0.03% | 18,377.00 | 18,645.50 | 18,124.00 | 1,808 |
| 09 Jul 2024 | 18,387.50 | 5.50 | 0.03% | 18,397.00 | 18,397.00 | 18,381.00 | 6,445 |
| 08 Jul 2024 | 18,382.00 | 1.50 | 0.01% | 18,375.00 | 18,385.50 | 18,375.00 | 1,457 |
| 05 Jul 2024 | 18,380.50 | 3.00 | 0.02% | 18,377.00 | 18,381.00 | 18,375.00 | 777 |
| 04 Jul 2024 | 18,377.50 | 10.00 | 0.05% | 18,361.00 | 18,378.50 | 18,361.00 | 8,272 |
| 03 Jul 2024 | 18,367.50 | 2.50 | 0.01% | 18,360.00 | 18,374.00 | 18,360.00 | 1,477 |
| 02 Jul 2024 | 18,365.00 | 2.00 | 0.01% | 18,363.00 | 18,371.00 | 18,363.00 | 1,937 |
| 01 Jul 2024 | 18,363.00 | 1.50 | 0.01% | 18,363.00 | 18,366.00 | 18,358.50 | 882 |
| 28 Jun 2024 | 18,361.50 | 2.00 | 0.01% | 18,368.00 | 18,397.50 | 18,109.50 | 4,840 |
| 27 Jun 2024 | 18,359.50 | 5.50 | 0.03% | 18,357.00 | 18,359.50 | 18,354.00 | 953 |
| 26 Jun 2024 | 18,354.00 | 5.00 | 0.03% | 18,350.00 | 18,359.00 | 18,347.50 | 8,505 |
| 25 Jun 2024 | 18,349.00 | 2.00 | 0.01% | 18,345.00 | 18,350.50 | 18,345.00 | 2,283 |
| 24 Jun 2024 | 18,347.00 | 0.00 | 0.00% | 18,342.00 | 18,352.00 | 18,342.00 | 3,358 |
| 21 Jun 2024 | 18,347.00 | 8.50 | 0.05% | 18,327.00 | 18,575.50 | 18,271.50 | 1,144 |
| 20 Jun 2024 | 18,338.50 | -1.50 | -0.01% | 18,338.00 | 18,469.00 | 18,272.50 | 2,036 |
| 19 Jun 2024 | 18,340.00 | 7.50 | 0.04% | 18,333.00 | 18,340.00 | 18,333.00 | 2,100 |
| 18 Jun 2024 | 18,332.50 | 1.50 | 0.01% | 18,333.00 | 18,335.00 | 18,330.00 | 1,653 |
| 17 Jun 2024 | 18,331.00 | 8.00 | 0.04% | 18,332.00 | 18,332.00 | 18,323.00 | 3,019 |
| 14 Jun 2024 | 18,323.00 | 1.00 | 0.01% | 18,323.00 | 18,326.00 | 18,320.00 | 5,742 |
| 13 Jun 2024 | 18,322.00 | 5.50 | 0.03% | 18,316.00 | 18,322.50 | 18,316.00 | 2,342 |
| 12 Jun 2024 | 18,316.50 | 4.00 | 0.02% | 18,314.00 | 18,321.50 | 18,280.00 | 4,618 |
| 11 Jun 2024 | 18,312.50 | 3.50 | 0.02% | 18,315.00 | 18,315.50 | 18,308.00 | 1,111 |
| 10 Jun 2024 | 18,309.00 | 0.00 | 0.00% | 18,312.00 | 18,314.00 | 18,306.00 | 2,013 |
| 07 Jun 2024 | 18,309.00 | 5.50 | 0.03% | 18,305.00 | 18,309.00 | 18,298.50 | 2,210 |
| 06 Jun 2024 | 18,303.50 | 4.50 | 0.02% | 18,314.00 | 18,314.00 | 18,299.00 | 3,357 |
| 05 Jun 2024 | 18,299.00 | 4.50 | 0.02% | 18,307.00 | 18,307.00 | 18,297.00 | 1,615 |
| 04 Jun 2024 | 18,294.50 | 3.50 | 0.02% | 18,290.00 | 18,539.00 | 18,016.50 | 1,231 |
| 03 Jun 2024 | 18,291.00 | 5.00 | 0.03% | 18,290.00 | 18,544.00 | 18,224.00 | 2,166 |
| 31 May 2024 | 18,286.00 | 0.00 | 0.00% | 18,256.00 | 18,525.50 | 17,997.50 | 1,217 |
| 30 May 2024 | 18,286.00 | 5.50 | 0.03% | 18,284.00 | 18,288.00 | 18,281.00 | 2,774 |
| 29 May 2024 | 18,280.50 | 0.50 | 0.00% | 18,282.00 | 18,282.00 | 18,276.50 | 3,320 |
| 28 May 2024 | 18,280.00 | 7.00 | 0.04% | 18,435.00 | 18,498.50 | 18,266.00 | 13,285 |
| 24 May 2024 | 18,273.00 | 5.50 | 0.03% | 18,269.00 | 18,275.00 | 18,266.00 | 2,358 |
| 23 May 2024 | 18,267.50 | 4.50 | 0.02% | 18,266.00 | 18,273.50 | 18,266.00 | 2,167 |
| 22 May 2024 | 18,263.00 | 4.50 | 0.02% | 18,260.00 | 18,264.50 | 18,260.00 | 1,441 |
| 21 May 2024 | 18,258.50 | 5.00 | 0.03% | 18,262.00 | 18,262.00 | 18,254.50 | 2,677 |
| 20 May 2024 | 18,253.50 | 0.00 | 0.00% | 18,254.00 | 18,262.00 | 18,253.00 | 4,459 |
| 17 May 2024 | 18,253.50 | 3.00 | 0.02% | 18,251.00 | 18,254.50 | 18,249.00 | 1,771 |
| 16 May 2024 | 18,250.50 | 7.00 | 0.04% | 18,250.00 | 18,253.00 | 18,244.50 | 3,993 |
| 15 May 2024 | 18,243.50 | -0.50 | 0.00% | 18,251.00 | 18,361.00 | 18,243.00 | 1,941 |
| 14 May 2024 | 18,244.00 | 3.00 | 0.02% | 18,264.00 | 18,264.00 | 18,240.50 | 3,268 |
| 13 May 2024 | 18,241.00 | 8.50 | 0.05% | 18,240.00 | 18,245.00 | 18,238.50 | 2,906 |
| 10 May 2024 | 18,232.50 | 1.00 | 0.01% | 18,232.00 | 18,240.50 | 18,230.00 | 1,800 |
| 09 May 2024 | 18,231.50 | 4.50 | 0.02% | 18,226.00 | 18,235.50 | 18,226.00 | 2,847 |
| 08 May 2024 | 18,227.00 | 8.00 | 0.04% | 18,227.00 | 18,288.50 | 18,166.00 | 4,703 |
| 07 May 2024 | 18,219.00 | 3.00 | 0.02% | 18,208.00 | 18,306.00 | 18,161.50 | 4,477 |
| 03 May 2024 | 18,216.00 | 3.00 | 0.02% | 18,221.00 | 18,322.00 | 18,108.00 | 4,415 |
| 02 May 2024 | 18,213.00 | 7.00 | 0.04% | 18,206.00 | 18,268.00 | 18,159.50 | 6,692 |
| 01 May 2024 | 18,206.00 | -2.00 | -0.01% | 18,207.00 | 18,214.50 | 18,203.50 | 4,435 |
| 30 Abr 2024 | 18,208.00 | 6.00 | 0.03% | 18,204.00 | 18,212.50 | 18,204.00 | 4,124 |
| 29 Abr 2024 | 18,202.00 | 2.00 | 0.01% | 18,205.00 | 18,207.50 | 18,201.50 | 5,648 |
| 26 Abr 2024 | 18,200.00 | 5.50 | 0.03% | 18,198.00 | 18,201.50 | 18,194.50 | 3,511 |
| 25 Abr 2024 | 18,194.50 | 1.00 | 0.01% | 18,193.00 | 18,200.50 | 18,193.00 | 5,704 |
| 24 Abr 2024 | 18,193.50 | 3.00 | 0.02% | 18,188.00 | 18,195.50 | 18,188.00 | 3,160 |
| 23 Abr 2024 | 18,190.50 | 3.00 | 0.02% | 18,186.00 | 18,190.50 | 18,186.00 | 1,632 |
| 22 Abr 2024 | 18,187.50 | 7.00 | 0.04% | 18,184.00 | 18,188.50 | 18,184.00 | 1,205 |
| 19 Abr 2024 | 18,180.50 | 0.50 | 0.00% | 18,181.00 | 18,184.00 | 18,178.00 | 1,262 |
| 18 Abr 2024 | 18,180.00 | 5.00 | 0.03% | 18,177.00 | 18,180.00 | 18,174.50 | 3,855 |
