Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XESX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 52.77 | 0.35 | 0.67% | 52.45 | 52.77 | 52.45 | 1,078 |
| 03 Jul 2024 | 52.42 | 0.61 | 1.18% | 52.07 | 52.48 | 52.07 | 6,667 |
| 02 Jul 2024 | 51.81 | -0.33 | -0.63% | 51.77 | 51.85 | 51.36 | 4,499 |
| 01 Jul 2024 | 52.14 | 0.57 | 1.11% | 52.41 | 52.45 | 51.99 | 6,594 |
| 28 Jun 2024 | 51.57 | -0.17 | -0.33% | 51.93 | 51.93 | 51.55 | 987 |
| 27 Jun 2024 | 51.74 | -0.09 | -0.17% | 51.97 | 51.97 | 51.66 | 1,891 |
| 26 Jun 2024 | 51.83 | -0.27 | -0.52% | 52.34 | 52.44 | 51.59 | 2,274 |
| 25 Jun 2024 | 52.10 | 0.06 | 0.12% | 51.91 | 52.13 | 51.91 | 695 |
| 24 Jun 2024 | 52.04 | 0.21 | 0.41% | 51.78 | 52.32 | 51.78 | 2,231 |
| 21 Jun 2024 | 51.83 | -0.29 | -0.56% | 52.19 | 52.19 | 51.55 | 3,543 |
| 20 Jun 2024 | 52.12 | 0.72 | 1.40% | 51.57 | 52.14 | 51.57 | 1,678 |
| 19 Jun 2024 | 51.40 | -0.44 | -0.85% | 51.76 | 51.76 | 51.39 | 9,091 |
| 18 Jun 2024 | 51.84 | 0.16 | 0.31% | 51.75 | 51.84 | 51.51 | 1,648 |
| 17 Jun 2024 | 51.68 | 0.76 | 1.49% | 51.31 | 51.68 | 51.00 | 4,841 |
| 14 Jun 2024 | 50.92 | -1.26 | -2.41% | 52.20 | 52.21 | 50.77 | 7,226 |
| 13 Jun 2024 | 52.18 | -0.82 | -1.55% | 52.97 | 52.98 | 51.98 | 4,013 |
| 12 Jun 2024 | 53.00 | 0.54 | 1.03% | 52.57 | 53.13 | 52.57 | 712 |
| 11 Jun 2024 | 52.46 | -0.52 | -0.98% | 53.07 | 53.07 | 52.24 | 2,428 |
| 10 Jun 2024 | 52.98 | -0.24 | -0.45% | 52.60 | 52.98 | 52.60 | 646 |
| 07 Jun 2024 | 53.22 | -0.17 | -0.32% | 53.44 | 53.44 | 53.05 | 2,450 |
| 06 Jun 2024 | 53.39 | 0.16 | 0.30% | 53.28 | 53.52 | 53.28 | 3,051 |
| 05 Jun 2024 | 53.23 | 0.88 | 1.68% | 52.53 | 53.23 | 52.53 | 1,169 |
| 04 Jun 2024 | 52.35 | -0.31 | -0.59% | 52.37 | 52.50 | 52.10 | 817 |
| 03 Jun 2024 | 52.66 | 0.02 | 0.04% | 52.94 | 53.10 | 52.46 | 5,902 |
| 31 May 2024 | 52.64 | 0.16 | 0.30% | 52.54 | 52.64 | 52.35 | 2,094 |
| 30 May 2024 | 52.48 | 0.10 | 0.19% | 52.14 | 52.48 | 52.10 | 1,736 |
| 29 May 2024 | 52.38 | -0.59 | -1.11% | 52.82 | 52.83 | 52.34 | 373 |
| 28 May 2024 | 52.97 | -0.29 | -0.54% | 53.27 | 53.41 | 52.85 | 2,322 |
| 27 May 2024 | 53.26 | 0.25 | 0.47% | 52.99 | 53.31 | 52.99 | 2,058 |
| 24 May 2024 | 53.01 | 0.34 | 0.65% | 52.71 | 53.01 | 52.60 | 1,190 |
| 23 May 2024 | 52.67 | -0.14 | -0.27% | 53.12 | 53.20 | 52.64 | 1,776 |
| 22 May 2024 | 52.81 | -0.58 | -1.09% | 53.24 | 53.24 | 52.81 | 2,177 |
| 21 May 2024 | 53.39 | -0.11 | -0.21% | 53.40 | 53.45 | 53.19 | 1,261 |
| 20 May 2024 | 53.50 | 0.07 | 0.13% | 53.46 | 53.57 | 53.42 | 917 |
| 17 May 2024 | 53.43 | 0.15 | 0.28% | 53.25 | 53.44 | 53.14 | 1,971 |
| 16 May 2024 | 53.28 | -0.46 | -0.86% | 53.68 | 53.69 | 53.28 | 1,267 |
| 15 May 2024 | 53.74 | 0.17 | 0.32% | 53.64 | 53.74 | 53.45 | 4,090 |
| 14 May 2024 | 53.57 | 0.20 | 0.37% | 53.41 | 53.57 | 53.38 | 750 |
| 13 May 2024 | 53.37 | -0.04 | -0.07% | 53.54 | 53.54 | 53.35 | 1,402 |
| 10 May 2024 | 53.41 | 0.31 | 0.58% | 53.20 | 53.58 | 53.20 | 2,539 |
| 09 May 2024 | 53.10 | 0.27 | 0.51% | 52.75 | 53.10 | 52.70 | 1,396 |
| 08 May 2024 | 52.83 | 0.28 | 0.53% | 52.59 | 52.94 | 52.59 | 3,441 |
| 07 May 2024 | 52.55 | 0.44 | 0.84% | 52.07 | 52.64 | 52.07 | 2,205 |
| 06 May 2024 | 52.11 | 0.43 | 0.83% | 51.65 | 52.11 | 51.61 | 4,438 |
| 03 May 2024 | 51.68 | 0.40 | 0.78% | 51.50 | 51.77 | 51.49 | 976 |
| 02 May 2024 | 51.28 | -0.16 | -0.31% | 51.48 | 51.48 | 51.20 | 13,509 |
| 30 Abr 2024 | 51.44 | -0.56 | -1.08% | 52.07 | 52.12 | 51.44 | 4,337 |
| 29 Abr 2024 | 52.00 | -0.48 | -0.91% | 52.61 | 52.61 | 52.00 | 2,223 |
| 26 Abr 2024 | 52.48 | 0.90 | 1.74% | 52.01 | 52.48 | 51.87 | 692 |
| 25 Abr 2024 | 51.58 | -0.56 | -1.07% | 51.95 | 52.00 | 51.12 | 917 |
| 24 Abr 2024 | 52.14 | -0.16 | -0.31% | 52.46 | 52.46 | 51.99 | 2,184 |
| 23 Abr 2024 | 52.30 | 0.53 | 1.02% | 51.62 | 52.30 | 51.62 | 1,560 |
| 22 Abr 2024 | 51.77 | 0.92 | 1.81% | 51.34 | 51.77 | 51.18 | 3,767 |
| 19 Abr 2024 | 50.85 | -0.25 | -0.49% | 50.58 | 51.23 | 50.58 | 2,117 |
| 18 Abr 2024 | 51.10 | 0.05 | 0.10% | 51.29 | 51.36 | 51.09 | 880 |
| 17 Abr 2024 | 51.05 | -0.30 | -0.58% | 50.92 | 51.56 | 50.92 | 1,374 |
| 16 Abr 2024 | 51.35 | -0.05 | -0.10% | 51.18 | 51.37 | 50.95 | 1,883 |
| 15 Abr 2024 | 51.40 | 0.11 | 0.21% | 51.60 | 52.26 | 51.40 | 3,762 |
| 12 Abr 2024 | 51.29 | -0.60 | -1.16% | 51.95 | 52.18 | 51.22 | 1,935 |
| 11 Abr 2024 | 51.89 | 0.05 | 0.10% | 51.94 | 52.03 | 51.66 | 929 |
| 10 Abr 2024 | 51.84 | -0.05 | -0.10% | 52.04 | 52.27 | 51.47 | 3,608 |
| 09 Abr 2024 | 51.89 | -0.53 | -1.01% | 52.25 | 52.25 | 51.78 | 6,847 |
| 08 Abr 2024 | 52.42 | 0.41 | 0.79% | 52.09 | 52.47 | 52.00 | 3,757 |
