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.
IXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 39.70 | -1.40 | -3.41% | 41.10 | 41.40 | 39.50 | 2,311 |
| 25 Jun 2024 | 41.10 | 0.10 | 0.24% | 41.00 | 41.40 | 40.30 | 1,935 |
| 24 Jun 2024 | 41.00 | 1.50 | 3.80% | 39.60 | 41.10 | 39.60 | 3,376 |
| 21 Jun 2024 | 39.50 | -0.40 | -1.00% | 39.90 | 39.90 | 39.10 | 954 |
| 20 Jun 2024 | 39.90 | 1.40 | 3.64% | 38.20 | 39.90 | 38.20 | 1,486 |
| 19 Jun 2024 | 38.50 | -0.20 | -0.52% | 39.20 | 39.20 | 38.20 | 1,496 |
| 18 Jun 2024 | 38.70 | -1.30 | -3.25% | 40.00 | 40.00 | 38.70 | 849 |
| 17 Jun 2024 | 40.00 | 0.70 | 1.78% | 39.40 | 40.00 | 39.30 | 1,601 |
| 14 Jun 2024 | 39.30 | 0.40 | 1.03% | 38.90 | 39.70 | 38.40 | 3,068 |
| 13 Jun 2024 | 38.90 | -1.50 | -3.71% | 40.80 | 40.90 | 38.90 | 2,622 |
| 12 Jun 2024 | 40.40 | 2.70 | 7.16% | 38.00 | 40.80 | 38.00 | 2,217 |
| 11 Jun 2024 | 37.70 | -0.50 | -1.31% | 38.00 | 38.50 | 37.70 | 880 |
| 10 Jun 2024 | 38.20 | 0.10 | 0.26% | 37.60 | 38.20 | 37.60 | 535 |
| 07 Jun 2024 | 38.10 | -1.90 | -4.75% | 39.40 | 39.60 | 38.10 | 1,193 |
| 06 Jun 2024 | 40.00 | 0.10 | 0.25% | 39.90 | 40.00 | 39.70 | 2,116 |
| 05 Jun 2024 | 39.90 | 0.70 | 1.79% | 39.30 | 39.90 | 38.60 | 1,099 |
| 04 Jun 2024 | 39.20 | 1.20 | 3.16% | 38.60 | 39.30 | 38.30 | 804 |
| 03 Jun 2024 | 38.00 | -1.60 | -4.04% | 40.00 | 40.00 | 37.30 | 5,380 |
| 31 May 2024 | 39.60 | -2.30 | -5.49% | 41.50 | 41.50 | 39.30 | 2,078 |
| 30 May 2024 | 41.90 | 0.70 | 1.70% | 41.40 | 41.90 | 41.10 | 1,295 |
| 29 May 2024 | 41.20 | 0.10 | 0.24% | 41.00 | 41.40 | 41.00 | 1,970 |
| 28 May 2024 | 41.10 | 0.10 | 0.24% | 41.20 | 42.00 | 41.10 | 2,689 |
| 27 May 2024 | 41.00 | 0.70 | 1.74% | 40.30 | 41.00 | 40.30 | 3,160 |
| 24 May 2024 | 40.30 | 0.40 | 1.00% | 39.80 | 40.50 | 39.60 | 3,414 |
| 23 May 2024 | 39.90 | 0.80 | 2.05% | 39.00 | 39.90 | 38.80 | 690 |
| 22 May 2024 | 39.10 | 0.40 | 1.03% | 38.60 | 39.20 | 38.60 | 1,491 |
| 21 May 2024 | 38.70 | -1.20 | -3.01% | 39.90 | 39.90 | 38.30 | 1,681 |
| 20 May 2024 | 39.90 | -0.10 | -0.25% | 40.00 | 40.00 | 39.70 | 617 |
| 17 May 2024 | 40.00 | 0.00 | 0.00% | 40.10 | 40.20 | 39.90 | 1,710 |
| 16 May 2024 | 40.00 | 0.40 | 1.01% | 39.60 | 40.50 | 39.60 | 5,059 |
| 15 May 2024 | 39.60 | 0.30 | 0.76% | 39.00 | 39.60 | 38.90 | 2,594 |
| 14 May 2024 | 39.30 | 1.10 | 2.88% | 38.40 | 39.30 | 38.30 | 1,466 |
| 13 May 2024 | 38.20 | -0.80 | -2.05% | 38.80 | 39.00 | 38.10 | 1,993 |
| 10 May 2024 | 39.00 | -0.60 | -1.52% | 39.60 | 39.60 | 38.70 | 4,553 |
| 09 May 2024 | 39.60 | 0.60 | 1.54% | 38.90 | 39.60 | 38.90 | 1,039 |
| 08 May 2024 | 39.00 | 0.00 | 0.00% | 38.90 | 39.40 | 38.80 | 3,239 |
| 07 May 2024 | 39.00 | 0.60 | 1.56% | 38.20 | 39.60 | 38.20 | 1,318 |
| 06 May 2024 | 38.40 | -0.80 | -2.04% | 38.50 | 39.10 | 38.40 | 3,335 |
| 03 May 2024 | 39.20 | 0.20 | 0.51% | 39.10 | 39.60 | 38.90 | 1,073 |
| 02 May 2024 | 39.00 | -0.60 | -1.52% | 39.60 | 40.00 | 39.00 | 1,661 |
| 30 Abr 2024 | 39.60 | -0.40 | -1.00% | 40.00 | 40.50 | 39.50 | 1,839 |
| 29 Abr 2024 | 40.00 | 1.30 | 3.36% | 38.40 | 40.30 | 38.30 | 3,183 |
| 26 Abr 2024 | 38.70 | 1.40 | 3.75% | 37.30 | 38.70 | 37.20 | 1,730 |
| 25 Abr 2024 | 37.30 | -1.60 | -4.11% | 38.90 | 39.30 | 36.90 | 4,410 |
| 24 Abr 2024 | 38.90 | 0.30 | 0.78% | 38.60 | 38.90 | 38.50 | 2,041 |
| 23 Abr 2024 | 38.60 | 0.90 | 2.39% | 38.10 | 38.90 | 37.90 | 4,278 |
| 22 Abr 2024 | 37.70 | 1.30 | 3.57% | 36.40 | 38.10 | 35.80 | 2,998 |
| 19 Abr 2024 | 36.40 | 0.00 | 0.00% | 36.40 | 36.80 | 36.00 | 1,690 |
| 18 Abr 2024 | 36.40 | -0.20 | -0.55% | 36.50 | 36.80 | 36.30 | 2,467 |
| 17 Abr 2024 | 36.60 | 0.20 | 0.55% | 36.10 | 36.70 | 36.10 | 1,081 |
| 16 Abr 2024 | 36.40 | 0.20 | 0.55% | 36.20 | 36.70 | 35.80 | 2,146 |
| 15 Abr 2024 | 36.20 | -1.70 | -4.49% | 37.90 | 38.00 | 36.00 | 6,206 |
| 12 Abr 2024 | 37.90 | 1.60 | 4.41% | 36.60 | 37.90 | 35.70 | 4,254 |
| 11 Abr 2024 | 36.30 | 0.40 | 1.11% | 35.80 | 36.80 | 35.40 | 2,569 |
| 10 Abr 2024 | 35.90 | -0.60 | -1.64% | 36.50 | 37.00 | 35.50 | 3,807 |
| 09 Abr 2024 | 36.50 | -1.30 | -3.44% | 37.80 | 37.80 | 36.10 | 4,019 |
| 08 Abr 2024 | 37.80 | 0.20 | 0.53% | 37.60 | 38.00 | 37.60 | 3,314 |
| 05 Abr 2024 | 37.60 | 0.10 | 0.27% | 37.80 | 38.30 | 37.40 | 2,707 |
| 04 Abr 2024 | 37.50 | -0.50 | -1.32% | 38.20 | 38.20 | 37.50 | 4,041 |
| 03 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.20 | 38.20 | 37.20 | 3,942 |
| 02 Abr 2024 | 38.00 | 1.20 | 3.26% | 37.10 | 38.80 | 37.00 | 7,353 |
