Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 3,288.99 | 0.65 | 0.02% | 3,307.70 | 3,334.93 | 3,285.49 | 0 |
| 19 Jul 2024 | 3,288.34 | 38.98 | 1.20% | 3,263.64 | 3,291.65 | 3,221.68 | 0 |
| 18 Jul 2024 | 3,249.36 | -70.48 | -2.12% | 3,305.60 | 3,318.05 | 3,249.36 | 0 |
| 17 Jul 2024 | 3,319.84 | 2.25 | 0.07% | 3,347.61 | 3,348.31 | 3,313.47 | 0 |
| 16 Jul 2024 | 3,317.59 | 78.93 | 2.44% | 3,255.89 | 3,317.59 | 3,220.26 | 0 |
| 15 Jul 2024 | 3,238.66 | 209.41 | 6.91% | 3,233.58 | 3,242.34 | 3,210.51 | 0 |
| 12 Jul 2024 | 3,029.25 | 8.24 | 0.27% | 2,997.85 | 3,029.25 | 2,968.94 | 0 |
| 11 Jul 2024 | 3,021.01 | 33.81 | 1.13% | 2,999.48 | 3,067.20 | 2,999.48 | 0 |
| 10 Jul 2024 | 2,987.20 | 54.48 | 1.86% | 2,989.94 | 2,990.11 | 2,969.92 | 0 |
| 09 Jul 2024 | 2,932.72 | 48.50 | 1.68% | 2,949.23 | 2,964.28 | 2,930.99 | 0 |
| 08 Jul 2024 | 2,884.22 | 50.68 | 1.79% | 2,810.82 | 2,947.33 | 2,803.93 | 0 |
| 05 Jul 2024 | 2,833.54 | -335.84 | -10.60% | 2,685.92 | 2,833.54 | 2,671.04 | 0 |
| 03 Jul 2024 | 3,169.38 | -93.52 | -2.87% | 3,235.94 | 3,235.97 | 3,152.56 | 0 |
| 02 Jul 2024 | 3,262.90 | -18.16 | -0.55% | 3,279.36 | 3,293.27 | 3,257.58 | 0 |
| 01 Jul 2024 | 3,281.06 | 50.46 | 1.56% | 3,289.21 | 3,294.60 | 3,269.23 | 0 |
| 28 Jun 2024 | 3,230.60 | -12.73 | -0.39% | 3,248.69 | 3,263.28 | 3,228.56 | 0 |
| 27 Jun 2024 | 3,243.33 | 76.23 | 2.41% | 3,159.86 | 3,256.85 | 3,159.86 | 0 |
| 26 Jun 2024 | 3,167.10 | -43.29 | -1.35% | 3,185.09 | 3,194.53 | 3,167.10 | 0 |
| 25 Jun 2024 | 3,210.39 | 126.65 | 4.11% | 3,170.51 | 3,210.39 | 3,156.50 | 0 |
| 24 Jun 2024 | 3,083.74 | -153.82 | -4.75% | 3,146.74 | 3,156.36 | 3,083.74 | 0 |
| 21 Jun 2024 | 3,237.56 | -31.38 | -0.96% | 3,270.27 | 3,270.54 | 3,225.84 | 0 |
| 20 Jun 2024 | 3,268.94 | 90.35 | 2.84% | 3,329.47 | 3,350.80 | 3,264.60 | 0 |
| 18 Jun 2024 | 3,178.59 | -136.92 | -4.13% | 3,216.32 | 3,225.50 | 3,159.06 | 0 |
| 17 Jun 2024 | 3,315.51 | -9.82 | -0.30% | 3,358.69 | 3,362.37 | 3,313.40 | 0 |
| 14 Jun 2024 | 3,325.33 | -7.49 | -0.22% | 3,366.96 | 3,374.19 | 3,325.33 | 0 |
| 13 Jun 2024 | 3,332.82 | -142.26 | -4.09% | 3,365.43 | 3,381.91 | 3,332.82 | 0 |
| 12 Jun 2024 | 3,475.08 | 149.12 | 4.48% | 3,370.85 | 3,478.41 | 3,370.68 | 0 |
| 11 Jun 2024 | 3,325.96 | -197.77 | -5.61% | 3,387.76 | 3,394.69 | 3,325.96 | 0 |
| 10 Jun 2024 | 3,523.73 | -136.70 | -3.73% | 3,490.69 | 3,523.73 | 3,478.21 | 0 |
| 07 Jun 2024 | 3,660.43 | -8.90 | -0.24% | 3,652.50 | 3,688.47 | 3,649.61 | 0 |
| 06 Jun 2024 | 3,669.33 | 24.87 | 0.68% | 3,657.19 | 3,669.33 | 3,656.53 | 0 |
| 05 Jun 2024 | 3,644.46 | 27.52 | 0.76% | 3,637.21 | 3,644.46 | 3,625.31 | 0 |
| 04 Jun 2024 | 3,616.94 | 24.54 | 0.68% | 3,579.80 | 3,616.94 | 3,564.13 | 0 |
| 03 Jun 2024 | 3,592.40 | 27.74 | 0.78% | 3,633.55 | 3,639.91 | 3,585.22 | 0 |
| 31 May 2024 | 3,564.66 | -19.46 | -0.54% | 3,555.46 | 3,622.71 | 3,547.58 | 0 |
| 30 May 2024 | 3,584.12 | -6.70 | -0.19% | 3,556.63 | 3,594.21 | 3,528.93 | 0 |
| 29 May 2024 | 3,590.82 | -43.46 | -1.20% | 3,661.38 | 3,661.38 | 3,590.82 | 0 |
| 28 May 2024 | 3,634.28 | 73.91 | 2.08% | 3,642.78 | 3,690.04 | 3,631.02 | 0 |
| 24 May 2024 | 3,560.37 | -50.51 | -1.40% | 3,526.41 | 3,566.85 | 3,511.12 | 0 |
| 23 May 2024 | 3,610.88 | -2.50 | -0.07% | 3,632.82 | 3,725.08 | 3,594.73 | 0 |
| 22 May 2024 | 3,613.38 | -47.17 | -1.29% | 3,632.04 | 3,632.07 | 3,551.95 | 0 |
| 21 May 2024 | 3,660.55 | 492.34 | 15.54% | 3,588.17 | 3,678.14 | 3,584.41 | 0 |
| 20 May 2024 | 3,168.21 | -22.96 | -0.72% | 3,150.47 | 3,170.00 | 3,143.96 | 0 |
| 17 May 2024 | 3,191.17 | 149.07 | 4.90% | 3,086.66 | 3,191.17 | 3,086.66 | 0 |
| 16 May 2024 | 3,042.10 | -17.01 | -0.56% | 3,101.06 | 3,101.44 | 3,038.52 | 0 |
| 15 May 2024 | 3,059.11 | 77.65 | 2.60% | 2,968.36 | 3,059.11 | 2,963.66 | 0 |
| 14 May 2024 | 2,981.46 | -61.49 | -2.02% | 2,978.21 | 3,000.03 | 2,969.74 | 0 |
| 13 May 2024 | 3,042.95 | 8.97 | 0.30% | 2,995.95 | 3,070.39 | 2,995.95 | 0 |
| 10 May 2024 | 3,033.98 | -61.39 | -1.98% | 3,141.26 | 3,146.24 | 3,033.90 | 0 |
| 09 May 2024 | 3,095.37 | -8.07 | -0.26% | 3,101.51 | 3,101.51 | 3,055.44 | 0 |
| 08 May 2024 | 3,103.44 | -55.60 | -1.76% | 3,077.67 | 3,110.41 | 3,061.62 | 0 |
| 07 May 2024 | 3,159.04 | 16.57 | 0.53% | 3,126.94 | 3,179.50 | 3,126.94 | 0 |
| 06 May 2024 | 3,142.47 | 3.02 | 0.10% | 3,237.02 | 3,269.62 | 3,142.15 | 0 |
| 03 May 2024 | 3,139.45 | 63.35 | 2.06% | 3,065.86 | 3,139.45 | 3,043.22 | 0 |
| 02 May 2024 | 3,076.10 | 133.08 | 4.52% | 3,005.86 | 3,078.85 | 3,005.58 | 0 |
| 01 May 2024 | 2,943.02 | -57.86 | -1.93% | 2,967.69 | 2,978.35 | 2,886.39 | 0 |
| 30 Abr 2024 | 3,000.88 | -170.75 | -5.38% | 3,168.70 | 3,169.16 | 2,992.24 | 0 |
| 29 Abr 2024 | 3,171.63 | 9.93 | 0.31% | 3,155.99 | 3,171.63 | 3,133.91 | 0 |
| 26 Abr 2024 | 3,161.70 | -14.06 | -0.44% | 3,189.41 | 3,197.84 | 3,161.70 | 0 |
| 25 Abr 2024 | 3,175.76 | -59.90 | -1.85% | 3,196.64 | 3,196.68 | 3,128.39 | 0 |
| 24 Abr 2024 | 3,235.66 | -66.80 | -2.02% | 3,326.73 | 3,333.11 | 3,235.66 | 0 |
