Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XAB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.245 | 0.02 | 1.22% | 1.26 | 1.285 | 1.20 | 27,904 |
| 19 Jun 2024 | 1.23 | -0.14 | -9.89% | 1.295 | 1.295 | 1.20 | 40,450 |
| 18 Jun 2024 | 1.365 | -0.07 | -4.55% | 1.405 | 1.405 | 1.25 | 41,716 |
| 17 Jun 2024 | 1.43 | -0.11 | -6.84% | 1.54 | 1.54 | 1.43 | 23,558 |
| 14 Jun 2024 | 1.535 | 0.11 | 7.34% | 1.435 | 1.57 | 1.355 | 38,047 |
| 13 Jun 2024 | 1.43 | 0.12 | 9.16% | 1.37 | 1.485 | 1.325 | 8,235 |
| 12 Jun 2024 | 1.31 | 0.01 | 0.77% | 1.345 | 1.35 | 1.27 | 5,195 |
| 11 Jun 2024 | 1.30 | 0.02 | 1.56% | 1.265 | 1.30 | 1.265 | 2,022 |
| 10 Jun 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.31 | 1.28 | 5,457 |
| 07 Jun 2024 | 1.29 | 0.02 | 1.57% | 1.24 | 1.325 | 1.195 | 11,631 |
| 06 Jun 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.28 | 1.12 | 70,919 |
| 05 Jun 2024 | 1.30 | -0.02 | -1.14% | 1.36 | 1.36 | 1.285 | 16,106 |
| 04 Jun 2024 | 1.315 | -0.12 | -8.04% | 1.445 | 1.445 | 1.30 | 23,375 |
| 03 Jun 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.51 | 1.15 | 64,725 |
| 31 May 2024 | 1.46 | -0.03 | -1.68% | 1.465 | 1.465 | 1.40 | 5,890 |
| 30 May 2024 | 1.485 | -0.06 | -3.88% | 1.45 | 1.53 | 1.45 | 25,271 |
| 29 May 2024 | 1.545 | 0.03 | 2.32% | 1.405 | 1.575 | 1.405 | 23,236 |
| 28 May 2024 | 1.51 | -0.13 | -7.65% | 1.64 | 1.695 | 1.44 | 79,218 |
| 27 May 2024 | 1.635 | -0.13 | -7.10% | 1.795 | 1.855 | 1.585 | 94,648 |
| 24 May 2024 | 1.76 | -0.09 | -4.61% | 2.42 | 3.06 | 1.70 | 457,762 |
| 23 May 2024 | 1.845 | 0.04 | 2.22% | 1.805 | 2.00 | 1.805 | 21,340 |
| 22 May 2024 | 1.805 | 0.24 | 14.97% | 1.59 | 1.83 | 1.59 | 27,312 |
| 21 May 2024 | 1.57 | -0.03 | -1.88% | 1.545 | 1.605 | 1.51 | 13,226 |
| 20 May 2024 | 1.60 | -0.06 | -3.32% | 1.535 | 1.80 | 1.53 | 84,097 |
| 17 May 2024 | 1.655 | 0.36 | 27.31% | 1.33 | 1.655 | 1.295 | 40,670 |
| 16 May 2024 | 1.30 | 0.03 | 2.36% | 1.285 | 1.30 | 1.285 | 7,250 |
| 15 May 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.27 | 1.24 | 10,500 |
| 14 May 2024 | 1.25 | 0.05 | 4.17% | 1.205 | 1.25 | 1.15 | 13,788 |
| 13 May 2024 | 1.20 | -0.04 | -3.23% | 1.205 | 1.205 | 1.18 | 5,454 |
| 10 May 2024 | 1.24 | 0.07 | 5.98% | 1.17 | 1.24 | 1.16 | 3,040 |
| 09 May 2024 | 1.17 | -0.02 | -1.27% | 1.15 | 1.17 | 1.15 | 161 |
| 08 May 2024 | 1.185 | 0.00 | 0.00% | 1.20 | 1.21 | 1.165 | 5,510 |
| 07 May 2024 | 1.185 | -0.02 | -1.25% | 1.21 | 1.21 | 1.185 | 3,075 |
| 06 May 2024 | 1.20 | -0.04 | -3.23% | 1.20 | 1.20 | 1.17 | 1,912 |
| 03 May 2024 | 1.24 | -0.03 | -2.36% | 1.24 | 1.24 | 1.24 | 2,500 |
| 02 May 2024 | 1.27 | 0.02 | 1.60% | 1.29 | 1.29 | 1.27 | 523 |
| 30 Abr 2024 | 1.25 | -0.03 | -1.96% | 1.23 | 1.25 | 1.23 | 11,913 |
| 29 Abr 2024 | 1.275 | 0.11 | 9.44% | 1.19 | 1.275 | 1.165 | 13,365 |
| 26 Abr 2024 | 1.165 | -0.05 | -4.12% | 1.20 | 1.21 | 1.15 | 25,802 |
| 25 Abr 2024 | 1.215 | -0.05 | -3.95% | 1.305 | 1.315 | 1.215 | 6,665 |
| 24 Abr 2024 | 1.265 | -0.01 | -0.78% | 1.305 | 1.35 | 1.245 | 9,020 |
| 23 Abr 2024 | 1.275 | -0.04 | -2.67% | 1.375 | 1.38 | 1.22 | 9,665 |
| 22 Abr 2024 | 1.31 | 0.01 | 0.77% | 1.29 | 1.35 | 1.29 | 15,920 |
| 19 Abr 2024 | 1.30 | 0.13 | 10.64% | 1.165 | 1.30 | 1.165 | 10,924 |
| 18 Abr 2024 | 1.175 | -0.06 | -4.86% | 1.215 | 1.215 | 0.972 | 62,157 |
| 17 Abr 2024 | 1.235 | 0.08 | 6.93% | 1.275 | 1.275 | 1.235 | 827 |
| 16 Abr 2024 | 1.155 | -0.04 | -2.94% | 1.18 | 1.225 | 1.155 | 4,907 |
| 15 Abr 2024 | 1.19 | 0.04 | 3.48% | 1.12 | 1.245 | 1.12 | 9,032 |
| 12 Abr 2024 | 1.15 | -0.04 | -2.95% | 1.20 | 1.20 | 1.15 | 1,965 |
| 11 Abr 2024 | 1.185 | 0.02 | 1.28% | 1.185 | 1.22 | 1.175 | 7,270 |
| 10 Abr 2024 | 1.17 | -0.06 | -4.49% | 1.165 | 1.22 | 1.13 | 3,040 |
| 09 Abr 2024 | 1.225 | 0.02 | 1.24% | 1.175 | 1.275 | 1.175 | 7,993 |
| 08 Abr 2024 | 1.21 | -0.01 | -0.41% | 1.205 | 1.30 | 1.16 | 14,546 |
| 05 Abr 2024 | 1.215 | 0.04 | 3.40% | 1.15 | 1.25 | 1.125 | 20,430 |
| 04 Abr 2024 | 1.175 | -0.05 | -3.69% | 1.18 | 1.225 | 1.105 | 14,429 |
| 03 Abr 2024 | 1.22 | -0.13 | -9.63% | 1.275 | 1.275 | 1.18 | 9,620 |
| 02 Abr 2024 | 1.35 | -0.12 | -7.85% | 1.43 | 1.49 | 1.315 | 31,685 |
| 28 Mar 2024 | 1.465 | -0.07 | -4.25% | 1.51 | 1.55 | 1.465 | 3,020 |
| 27 Mar 2024 | 1.53 | 0.08 | 5.52% | 1.545 | 1.545 | 1.455 | 2,400 |
| 26 Mar 2024 | 1.45 | -0.06 | -3.65% | 1.485 | 1.51 | 1.45 | 9,850 |
| 25 Mar 2024 | 1.505 | -0.08 | -4.75% | 1.525 | 1.525 | 1.435 | 18,910 |
