Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XXSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 5,032.00 | -53.00 | -1.04% | 5,045.00 | 5,045.00 | 5,032.00 | 1,470 |
| 27 Sep 2024 | 5,085.00 | 25.00 | 0.49% | 5,069.00 | 5,093.50 | 5,066.00 | 649 |
| 26 Sep 2024 | 5,060.00 | 71.25 | 1.43% | 5,051.00 | 5,062.50 | 5,051.00 | 634 |
| 25 Sep 2024 | 4,988.75 | 7.25 | 0.15% | 5,005.00 | 5,020.00 | 4,984.25 | 8 |
| 24 Sep 2024 | 4,981.50 | -5.00 | -0.10% | 5,011.00 | 5,019.00 | 4,973.75 | 338 |
| 23 Sep 2024 | 4,986.50 | -19.75 | -0.39% | 5,003.00 | 5,010.00 | 4,976.50 | 1,052 |
| 20 Sep 2024 | 5,006.25 | -75.75 | -1.49% | 5,006.25 | 5,006.25 | 5,006.25 | 860 |
| 19 Sep 2024 | 5,082.00 | 73.00 | 1.46% | 5,060.00 | 5,088.00 | 5,060.00 | 1,216 |
| 18 Sep 2024 | 5,009.00 | -28.50 | -0.57% | 5,025.00 | 5,026.00 | 4,999.25 | 550 |
| 17 Sep 2024 | 5,037.50 | 40.75 | 0.82% | 5,009.00 | 5,045.00 | 5,009.00 | 12 |
| 16 Sep 2024 | 4,996.75 | -12.75 | -0.25% | 4,996.75 | 4,996.75 | 4,996.75 | 80 |
| 13 Sep 2024 | 5,009.50 | 54.75 | 1.11% | 4,957.00 | 5,019.00 | 4,957.00 | 3,127 |
| 12 Sep 2024 | 4,954.75 | 33.25 | 0.68% | 4,954.75 | 4,954.75 | 4,954.75 | 518 |
| 11 Sep 2024 | 4,921.50 | -18.50 | -0.37% | 4,921.50 | 4,921.50 | 4,921.50 | 100 |
| 10 Sep 2024 | 4,940.00 | 5.00 | 0.10% | 4,940.00 | 4,940.00 | 4,940.00 | 148 |
| 09 Sep 2024 | 4,935.00 | 22.00 | 0.45% | 4,935.50 | 4,946.25 | 4,927.00 | 280 |
| 06 Sep 2024 | 4,913.00 | -55.00 | -1.11% | 4,955.50 | 4,973.75 | 4,889.50 | 86 |
| 05 Sep 2024 | 4,968.00 | -4.25 | -0.09% | 4,974.00 | 4,998.50 | 4,959.25 | 202 |
| 04 Sep 2024 | 4,972.25 | -21.25 | -0.43% | 4,943.50 | 4,985.25 | 4,942.25 | 3,680 |
| 03 Sep 2024 | 4,993.50 | -66.00 | -1.30% | 5,030.00 | 5,030.00 | 4,984.75 | 494 |
| 02 Sep 2024 | 5,059.50 | -6.50 | -0.13% | 5,059.50 | 5,059.50 | 5,059.50 | 221 |
| 30 Ago 2024 | 5,066.00 | 25.50 | 0.51% | 5,053.00 | 5,080.00 | 5,039.00 | 1,557 |
| 29 Ago 2024 | 5,040.50 | 8.00 | 0.16% | 5,040.50 | 5,040.50 | 5,040.50 | 72 |
| 28 Ago 2024 | 5,032.50 | -3.50 | -0.07% | 5,032.50 | 5,032.50 | 5,032.50 | 249 |
| 27 Ago 2024 | 5,036.00 | -27.00 | -0.53% | 5,030.00 | 5,043.00 | 5,030.00 | 2,097 |
| 23 Ago 2024 | 5,063.00 | 35.50 | 0.71% | 5,041.00 | 5,066.00 | 5,022.50 | 24 |
| 22 Ago 2024 | 5,027.50 | -6.00 | -0.12% | 5,046.00 | 5,056.50 | 5,027.00 | 909 |
| 21 Ago 2024 | 5,033.50 | 12.50 | 0.25% | 5,029.00 | 5,037.00 | 5,020.50 | 1,028 |
| 20 Ago 2024 | 5,021.00 | -20.50 | -0.41% | 5,060.00 | 5,060.00 | 5,016.00 | 250 |
| 19 Ago 2024 | 5,041.50 | 37.00 | 0.74% | 5,019.00 | 5,046.50 | 5,007.00 | 1,139 |
| 16 Ago 2024 | 5,004.50 | -8.00 | -0.16% | 5,041.00 | 5,041.00 | 4,988.25 | 233 |
| 15 Ago 2024 | 5,012.50 | 34.50 | 0.69% | 4,974.00 | 5,027.50 | 4,971.75 | 1,840 |
| 14 Ago 2024 | 4,978.00 | 42.25 | 0.86% | 4,972.50 | 5,011.50 | 4,937.25 | 1,074 |
| 13 Ago 2024 | 4,935.75 | 9.25 | 0.19% | 4,919.50 | 4,939.75 | 4,900.50 | 1,485 |
| 12 Ago 2024 | 4,926.50 | 3.25 | 0.07% | 4,940.00 | 4,957.75 | 4,918.50 | 2,456 |
| 09 Ago 2024 | 4,923.25 | 17.25 | 0.35% | 4,954.00 | 4,960.00 | 4,918.25 | 973 |
| 08 Ago 2024 | 4,906.00 | -27.75 | -0.56% | 4,906.00 | 4,906.00 | 4,906.00 | 333 |
| 07 Ago 2024 | 4,933.75 | 70.75 | 1.45% | 4,898.50 | 4,944.75 | 4,890.25 | 1,897 |
| 06 Ago 2024 | 4,863.00 | 40.00 | 0.83% | 4,878.00 | 4,894.75 | 4,811.25 | 1,512 |
| 05 Ago 2024 | 4,823.00 | -118.50 | -2.40% | 4,826.50 | 4,834.50 | 4,737.50 | 535 |
| 02 Ago 2024 | 4,941.50 | -100.50 | -1.99% | 5,005.00 | 5,059.00 | 4,929.50 | 439 |
| 01 Ago 2024 | 5,042.00 | -60.00 | -1.18% | 5,091.00 | 5,174.00 | 4,956.00 | 2,268 |
| 31 Jul 2024 | 5,102.00 | 29.00 | 0.57% | 5,115.00 | 5,147.00 | 5,096.00 | 6,842 |
| 30 Jul 2024 | 5,073.00 | 46.50 | 0.93% | 5,064.00 | 5,083.50 | 5,050.00 | 630 |
| 29 Jul 2024 | 5,026.50 | -19.50 | -0.39% | 5,055.00 | 5,061.00 | 5,022.50 | 15 |
| 26 Jul 2024 | 5,046.00 | 57.25 | 1.15% | 4,989.50 | 5,058.50 | 4,989.50 | 5,433 |
| 25 Jul 2024 | 4,988.75 | -26.25 | -0.52% | 4,940.00 | 4,992.75 | 4,930.00 | 1,611 |
| 24 Jul 2024 | 5,015.00 | -21.00 | -0.42% | 5,023.00 | 5,031.50 | 5,011.00 | 4,466 |
| 23 Jul 2024 | 5,036.00 | -34.00 | -0.67% | 5,082.00 | 5,082.00 | 5,022.50 | 1,419 |
| 22 Jul 2024 | 5,070.00 | 47.00 | 0.94% | 5,029.00 | 5,086.50 | 5,029.00 | 1,128 |
| 19 Jul 2024 | 5,023.00 | -48.00 | -0.95% | 5,059.00 | 5,059.00 | 5,016.50 | 2,160 |
| 18 Jul 2024 | 5,071.00 | 26.00 | 0.52% | 5,047.00 | 5,100.00 | 5,035.50 | 574 |
| 17 Jul 2024 | 5,045.00 | -7.00 | -0.14% | 5,037.00 | 5,051.50 | 5,012.50 | 2,394 |
| 16 Jul 2024 | 5,052.00 | 9.00 | 0.18% | 5,012.00 | 5,052.00 | 5,012.00 | 4,421 |
| 15 Jul 2024 | 5,043.00 | -27.00 | -0.53% | 5,043.00 | 5,053.00 | 5,029.00 | 787 |
| 12 Jul 2024 | 5,070.00 | 16.50 | 0.33% | 5,070.00 | 5,070.00 | 5,070.00 | 837 |
| 11 Jul 2024 | 5,053.50 | 47.50 | 0.95% | 5,053.50 | 5,053.50 | 5,053.50 | 6 |
| 10 Jul 2024 | 5,006.00 | 38.25 | 0.77% | 5,006.00 | 5,006.00 | 5,006.00 | 206 |
| 09 Jul 2024 | 4,967.75 | -48.25 | -0.96% | 5,007.00 | 5,018.50 | 4,967.00 | 182 |
| 08 Jul 2024 | 5,016.00 | -8.50 | -0.17% | 5,022.00 | 5,022.00 | 5,016.00 | 586 |
| 05 Jul 2024 | 5,024.50 | 11.50 | 0.23% | 5,055.00 | 5,109.00 | 4,923.50 | 1,597 |
| 04 Jul 2024 | 5,013.00 | 32.50 | 0.65% | 5,000.00 | 5,014.00 | 5,000.00 | 472 |
| 03 Jul 2024 | 4,980.50 | 59.25 | 1.20% | 4,942.00 | 4,984.50 | 4,940.50 | 801 |
