Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EXSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 33.14 | 0.55 | 1.67% | 32.78 | 33.14 | 32.78 | 160 |
| 25 Jul 2024 | 32.595 | -0.25 | -0.75% | 32.665 | 32.785 | 32.345 | 9,299 |
| 24 Jul 2024 | 32.84 | -0.35 | -1.04% | 32.915 | 33.155 | 32.84 | 2,337 |
| 23 Jul 2024 | 33.185 | -0.20 | -0.60% | 33.395 | 33.395 | 33.005 | 1,527 |
| 22 Jul 2024 | 33.385 | 0.38 | 1.14% | 33.19 | 33.435 | 33.19 | 933 |
| 19 Jul 2024 | 33.01 | -0.20 | -0.60% | 33.06 | 33.06 | 32.99 | 770 |
| 18 Jul 2024 | 33.21 | 0.13 | 0.38% | 33.245 | 33.52 | 33.21 | 562 |
| 17 Jul 2024 | 33.085 | -0.32 | -0.96% | 33.22 | 33.23 | 33.085 | 647 |
| 16 Jul 2024 | 33.405 | 0.34 | 1.04% | 33.04 | 33.405 | 33.04 | 254 |
| 15 Jul 2024 | 33.06 | -0.35 | -1.05% | 33.46 | 33.46 | 33.06 | 1,853 |
| 12 Jul 2024 | 33.41 | 0.04 | 0.12% | 33.46 | 33.55 | 33.32 | 220 |
| 11 Jul 2024 | 33.37 | 0.21 | 0.65% | 33.03 | 33.37 | 33.03 | 1,658 |
| 10 Jul 2024 | 33.155 | 0.49 | 1.50% | 32.84 | 33.155 | 32.84 | 1,624 |
| 09 Jul 2024 | 32.665 | -0.40 | -1.21% | 32.94 | 32.955 | 32.665 | 460 |
| 08 Jul 2024 | 33.065 | 0.03 | 0.11% | 32.94 | 33.24 | 32.93 | 1,110 |
| 05 Jul 2024 | 33.03 | 0.02 | 0.06% | 33.205 | 33.315 | 33.03 | 3,018 |
| 04 Jul 2024 | 33.01 | 0.20 | 0.62% | 33.02 | 33.03 | 32.95 | 8,446 |
| 03 Jul 2024 | 32.805 | 0.25 | 0.77% | 32.545 | 32.805 | 32.545 | 4,743 |
| 02 Jul 2024 | 32.555 | 0.12 | 0.35% | 32.27 | 32.555 | 32.19 | 3,098 |
| 01 Jul 2024 | 32.44 | 0.07 | 0.22% | 32.885 | 33.00 | 32.44 | 3,557 |
| 28 Jun 2024 | 32.37 | -0.37 | -1.13% | 32.785 | 32.855 | 32.37 | 835 |
| 27 Jun 2024 | 32.74 | 0.04 | 0.11% | 32.655 | 32.765 | 32.615 | 1,346 |
| 26 Jun 2024 | 32.705 | -0.23 | -0.70% | 33.085 | 33.09 | 32.60 | 3,533 |
| 25 Jun 2024 | 32.935 | -0.39 | -1.17% | 33.15 | 33.15 | 32.935 | 3,349 |
| 24 Jun 2024 | 33.325 | 0.51 | 1.55% | 32.97 | 33.325 | 32.83 | 915 |
| 21 Jun 2024 | 32.815 | -0.40 | -1.19% | 33.025 | 33.025 | 32.815 | 694 |
| 20 Jun 2024 | 33.21 | 0.33 | 0.99% | 32.87 | 33.21 | 32.87 | 1,643 |
| 19 Jun 2024 | 32.885 | -0.02 | -0.06% | 32.92 | 32.92 | 32.87 | 3,490 |
| 18 Jun 2024 | 32.905 | 0.16 | 0.49% | 32.81 | 32.91 | 32.735 | 9,421 |
| 17 Jun 2024 | 32.745 | 0.02 | 0.05% | 32.80 | 32.855 | 32.485 | 4,383 |
| 14 Jun 2024 | 32.73 | -0.74 | -2.20% | 33.375 | 33.505 | 32.685 | 3,328 |
| 13 Jun 2024 | 33.465 | -0.58 | -1.70% | 33.825 | 33.83 | 33.24 | 5,853 |
| 12 Jun 2024 | 34.045 | 0.61 | 1.81% | 33.52 | 34.045 | 33.455 | 1,065 |
| 11 Jun 2024 | 33.44 | -0.29 | -0.85% | 33.595 | 33.595 | 33.43 | 9,806 |
| 10 Jun 2024 | 33.725 | -0.10 | -0.28% | 33.605 | 33.82 | 33.56 | 2,890 |
| 07 Jun 2024 | 33.82 | -0.30 | -0.88% | 33.99 | 34.05 | 33.71 | 1,461 |
| 06 Jun 2024 | 34.12 | -0.02 | -0.06% | 34.165 | 34.265 | 33.985 | 2,388 |
| 05 Jun 2024 | 34.14 | 0.34 | 0.99% | 34.015 | 34.14 | 33.855 | 1,465 |
| 04 Jun 2024 | 33.805 | -0.30 | -0.88% | 34.005 | 34.005 | 33.77 | 2,000 |
| 03 Jun 2024 | 34.105 | 0.30 | 0.89% | 34.255 | 34.33 | 34.01 | 1,776 |
| 31 May 2024 | 33.805 | -0.19 | -0.56% | 33.725 | 33.87 | 33.695 | 2,278 |
| 30 May 2024 | 33.995 | 0.45 | 1.34% | 33.585 | 33.995 | 33.585 | 1,005 |
| 29 May 2024 | 33.545 | -0.54 | -1.57% | 34.00 | 34.00 | 33.48 | 3,677 |
| 28 May 2024 | 34.08 | -0.05 | -0.15% | 34.285 | 34.285 | 33.93 | 8,963 |
| 27 May 2024 | 34.13 | 0.23 | 0.68% | 33.88 | 34.275 | 33.88 | 1,754 |
| 24 May 2024 | 33.90 | 0.27 | 0.79% | 33.81 | 33.91 | 33.625 | 2,058 |
| 23 May 2024 | 33.635 | -0.07 | -0.21% | 34.00 | 34.075 | 33.635 | 3,795 |
| 22 May 2024 | 33.705 | -0.22 | -0.63% | 33.785 | 33.86 | 33.665 | 548 |
| 21 May 2024 | 33.92 | -0.18 | -0.51% | 33.90 | 33.925 | 33.885 | 898 |
| 20 May 2024 | 34.095 | 0.05 | 0.15% | 33.955 | 34.11 | 33.955 | 2,416 |
| 17 May 2024 | 34.045 | 0.02 | 0.07% | 33.93 | 34.045 | 33.75 | 5,225 |
| 16 May 2024 | 34.02 | 0.14 | 0.40% | 33.93 | 34.03 | 33.89 | 825 |
| 15 May 2024 | 33.885 | 0.36 | 1.07% | 33.77 | 33.96 | 33.77 | 19,514 |
| 14 May 2024 | 33.525 | 0.27 | 0.80% | 33.485 | 33.635 | 33.485 | 3,326 |
| 13 May 2024 | 33.26 | -0.09 | -0.27% | 33.475 | 33.475 | 33.22 | 561 |
| 10 May 2024 | 33.35 | 0.30 | 0.91% | 33.25 | 33.37 | 33.25 | 1,219 |
| 09 May 2024 | 33.05 | 0.14 | 0.43% | 32.875 | 33.05 | 32.875 | 532 |
| 08 May 2024 | 32.91 | -0.04 | -0.11% | 33.02 | 33.04 | 32.895 | 610 |
| 07 May 2024 | 32.945 | -0.05 | -0.15% | 32.86 | 33.07 | 32.86 | 2,091 |
| 06 May 2024 | 32.995 | 0.46 | 1.41% | 32.57 | 32.995 | 32.57 | 2,936 |
| 03 May 2024 | 32.535 | 0.25 | 0.79% | 32.40 | 32.58 | 32.40 | 594 |
| 02 May 2024 | 32.28 | 0.11 | 0.33% | 32.165 | 32.355 | 32.165 | 4,343 |
| 30 Abr 2024 | 32.175 | -0.15 | -0.46% | 32.525 | 32.525 | 32.175 | 532 |
| 29 Abr 2024 | 32.325 | 0.23 | 0.70% | 32.18 | 32.465 | 32.18 | 5,923 |
| 26 Abr 2024 | 32.10 | 0.48 | 1.50% | 32.03 | 32.10 | 32.01 | 6,166 |
