Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XUKX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 805.20 | 4.55 | 0.57% | 802.60 | 806.50 | 800.80 | 209 |
| 30 May 2024 | 800.65 | 5.10 | 0.64% | 799.50 | 801.40 | 799.50 | 10,066 |
| 29 May 2024 | 795.55 | -7.75 | -0.96% | 803.10 | 803.10 | 795.10 | 2,877 |
| 28 May 2024 | 803.30 | -5.40 | -0.67% | 810.60 | 811.55 | 801.20 | 47,569 |
| 24 May 2024 | 808.70 | -2.15 | -0.27% | 807.50 | 809.95 | 806.70 | 1,117 |
| 23 May 2024 | 810.85 | -2.45 | -0.30% | 812.40 | 815.20 | 711.75 | 859 |
| 22 May 2024 | 813.30 | -13.05 | -1.58% | 811.70 | 813.55 | 810.55 | 5,658 |
| 21 May 2024 | 826.35 | -0.70 | -0.08% | 826.50 | 827.00 | 826.00 | 739 |
| 20 May 2024 | 827.05 | 0.55 | 0.07% | 828.90 | 830.50 | 826.25 | 32,487 |
| 17 May 2024 | 826.50 | -1.15 | -0.14% | 826.90 | 827.65 | 826.40 | 6,918 |
| 16 May 2024 | 827.65 | 0.80 | 0.10% | 828.00 | 830.85 | 825.20 | 15,809 |
| 15 May 2024 | 826.85 | 1.05 | 0.13% | 826.00 | 827.60 | 825.75 | 18,145 |
| 14 May 2024 | 825.80 | 2.15 | 0.26% | 827.10 | 827.65 | 824.30 | 28,471 |
| 13 May 2024 | 823.65 | -3.10 | -0.37% | 827.30 | 827.30 | 823.40 | 25,247 |
| 10 May 2024 | 826.75 | 5.75 | 0.70% | 824.60 | 828.25 | 823.35 | 9,022 |
| 09 May 2024 | 821.00 | 3.30 | 0.40% | 819.00 | 823.10 | 818.80 | 2,990 |
| 08 May 2024 | 817.70 | 3.55 | 0.44% | 817.00 | 818.95 | 815.00 | 24,497 |
| 07 May 2024 | 814.15 | 10.60 | 1.32% | 809.50 | 815.95 | 809.50 | 17,672 |
| 03 May 2024 | 803.55 | 3.60 | 0.45% | 803.20 | 831.70 | 802.35 | 104,575 |
| 02 May 2024 | 799.95 | 5.50 | 0.69% | 798.30 | 818.50 | 779.95 | 187,381 |
| 01 May 2024 | 794.45 | -2.45 | -0.31% | 792.10 | 800.10 | 792.10 | 1,981 |
| 30 Abr 2024 | 796.90 | -0.20 | -0.03% | 799.80 | 802.55 | 795.85 | 14,833 |
| 29 Abr 2024 | 797.10 | 0.35 | 0.04% | 799.80 | 801.20 | 796.90 | 21,576 |
| 26 Abr 2024 | 796.75 | 6.70 | 0.85% | 793.10 | 797.00 | 792.40 | 438 |
| 25 Abr 2024 | 790.05 | 4.10 | 0.52% | 791.40 | 793.60 | 786.10 | 19,996 |
| 24 Abr 2024 | 785.95 | -0.25 | -0.03% | 789.10 | 791.30 | 784.70 | 5,808 |
| 23 Abr 2024 | 786.20 | 1.00 | 0.13% | 787.40 | 790.00 | 783.70 | 172,062 |
| 22 Abr 2024 | 785.20 | 12.70 | 1.64% | 783.30 | 786.40 | 782.65 | 155,750 |
| 19 Abr 2024 | 772.50 | 1.70 | 0.22% | 765.80 | 772.90 | 764.50 | 1,453 |
| 18 Abr 2024 | 770.80 | 3.70 | 0.48% | 771.10 | 792.35 | 764.80 | 306 |
| 17 Abr 2024 | 767.10 | 3.60 | 0.47% | 770.40 | 770.50 | 767.10 | 32,186 |
| 16 Abr 2024 | 763.50 | -14.20 | -1.83% | 766.00 | 769.35 | 761.50 | 182,597 |
| 15 Abr 2024 | 777.70 | -3.50 | -0.45% | 776.80 | 783.15 | 776.80 | 10,950 |
| 12 Abr 2024 | 781.20 | 7.40 | 0.96% | 781.40 | 782.10 | 780.00 | 12,739 |
| 11 Abr 2024 | 773.80 | -2.80 | -0.36% | 777.50 | 800.50 | 770.50 | 4,319 |
| 10 Abr 2024 | 776.60 | 2.80 | 0.36% | 778.30 | 798.45 | 771.95 | 13,832 |
| 09 Abr 2024 | 773.80 | -1.05 | -0.14% | 775.00 | 776.60 | 772.25 | 2,361 |
| 08 Abr 2024 | 774.85 | 4.15 | 0.54% | 770.80 | 775.85 | 769.15 | 5,953 |
| 05 Abr 2024 | 770.70 | -7.50 | -0.96% | 770.60 | 772.70 | 768.80 | 3,207 |
| 04 Abr 2024 | 778.20 | 4.60 | 0.59% | 777.80 | 778.20 | 777.60 | 17,817 |
| 03 Abr 2024 | 773.60 | -1.50 | -0.19% | 772.80 | 774.80 | 768.50 | 132,137 |
| 02 Abr 2024 | 775.10 | -1.15 | -0.15% | 780.90 | 781.85 | 773.75 | 13,947 |
| 28 Mar 2024 | 776.25 | 3.30 | 0.43% | 775.70 | 777.85 | 774.50 | 2,782 |
| 27 Mar 2024 | 772.95 | -0.15 | -0.02% | 772.30 | 773.75 | 769.20 | 31,801 |
| 26 Mar 2024 | 773.10 | 1.40 | 0.18% | 770.90 | 773.80 | 770.30 | 4,370 |
| 25 Mar 2024 | 771.70 | -1.70 | -0.22% | 773.90 | 774.65 | 769.05 | 11,788 |
| 22 Mar 2024 | 773.40 | 4.55 | 0.59% | 773.60 | 774.50 | 773.05 | 6,372 |
| 21 Mar 2024 | 768.85 | 14.85 | 1.97% | 762.60 | 770.35 | 760.30 | 48,191 |
| 20 Mar 2024 | 754.00 | 0.50 | 0.07% | 751.60 | 755.05 | 750.90 | 78 |
| 19 Mar 2024 | 753.50 | 1.05 | 0.14% | 751.40 | 753.75 | 749.65 | 1,620 |
| 18 Mar 2024 | 752.45 | -0.45 | -0.06% | 753.40 | 755.30 | 751.15 | 1,331 |
| 15 Mar 2024 | 752.90 | -0.90 | -0.12% | 753.80 | 756.20 | 752.40 | 25,028 |
| 14 Mar 2024 | 753.80 | -2.50 | -0.33% | 756.50 | 757.15 | 751.10 | 5,846 |
| 13 Mar 2024 | 756.30 | 2.30 | 0.31% | 756.10 | 757.70 | 756.10 | 13,293 |
| 12 Mar 2024 | 754.00 | 7.60 | 1.02% | 754.10 | 773.35 | 726.55 | 9,094 |
| 11 Mar 2024 | 746.40 | 0.90 | 0.12% | 742.90 | 746.40 | 740.55 | 17,500 |
| 08 Mar 2024 | 745.50 | -3.70 | -0.49% | 749.00 | 770.90 | 719.15 | 600 |
| 07 Mar 2024 | 749.20 | 4.45 | 0.60% | 745.50 | 750.80 | 744.65 | 21,646 |
| 06 Mar 2024 | 744.75 | 3.05 | 0.41% | 741.00 | 746.85 | 740.55 | 17,014 |
| 05 Mar 2024 | 741.70 | 1.55 | 0.21% | 738.50 | 744.00 | 736.45 | 988 |
