Xilam (XIL)

XIL
🏛️ Francia →
3.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3.94 4.05 3.83 3.96 0.0M
2023-12-28 3.91 4.05 3.81 4.00 0.0M
2023-12-27 3.76 3.95 3.73 3.86 0.0M
2023-12-22 3.87 3.87 3.75 3.75 0.0M
2023-12-21 3.70 3.98 3.69 3.86 0.0M
2023-12-20 3.72 3.72 3.66 3.69 0.0M
2023-12-19 3.70 3.72 3.70 3.72 0.0M
2023-12-18 3.70 3.78 3.70 3.72 0.0M
2023-12-15 3.75 3.82 3.72 3.72 0.0M
2023-12-14 3.83 3.86 3.75 3.75 0.0M
2023-12-13 3.75 3.84 3.71 3.83 0.0M
2023-12-12 3.90 3.90 3.62 3.75 0.0M
2023-12-11 4.00 4.03 3.89 3.89 0.0M
2023-12-08 4.02 4.04 4.00 4.00 0.0M
2023-12-07 4.04 4.13 4.01 4.02 0.0M
2023-12-06 4.00 4.04 3.85 4.00 0.0M
2023-12-05 4.25 4.28 3.83 3.98 0.1M
2023-12-04 4.31 4.44 4.30 4.36 0.0M
2023-12-01 4.47 4.47 4.30 4.33 0.0M
2023-11-30 4.35 4.47 4.32 4.41 0.0M
2023-11-29 4.30 4.37 4.24 4.37 0.0M
2023-11-28 4.24 4.30 4.22 4.30 0.0M
2023-11-27 4.25 4.27 4.17 4.24 0.0M
2023-11-24 4.13 4.27 4.10 4.24 0.0M
2023-11-23 4.37 4.37 4.03 4.13 0.0M
2023-11-22 4.52 4.55 4.32 4.37 0.0M
2023-11-21 4.30 4.51 4.26 4.50 0.0M
2023-11-20 4.36 4.41 4.27 4.36 0.0M
2023-11-17 4.67 4.68 4.30 4.35 0.0M
2023-11-16 4.55 4.68 4.45 4.60 0.0M
2023-11-15 4.36 4.70 4.36 4.53 0.1M
2023-11-14 4.40 4.51 4.34 4.36 0.0M
2023-11-13 4.28 4.50 4.28 4.43 0.0M
2023-11-10 4.33 4.34 4.21 4.27 0.0M
2023-11-09 4.22 4.50 4.22 4.35 0.0M
2023-11-08 4.22 4.30 4.13 4.18 0.0M
2023-11-07 4.41 4.41 4.23 4.23 0.0M
2023-11-06 4.29 4.47 4.27 4.38 0.0M
2023-11-03 4.40 4.76 4.23 4.26 0.1M
2023-11-02 4.18 4.47 4.00 4.36 0.1M
2023-11-01 4.34 4.34 4.05 4.15 0.0M
2023-10-31 4.06 4.34 3.95 4.34 0.0M
2023-10-30 4.53 4.59 4.04 4.04 0.1M
2023-10-27 3.78 4.77 3.41 4.42 0.7M
2023-10-26 11.25 11.25 10.70 10.70 0.0M
2023-10-25 11.30 11.35 10.95 11.25 0.0M
2023-10-24 11.55 11.85 11.25 11.35 0.0M
2023-10-23 11.10 11.60 11.10 11.55 0.0M
2023-10-20 10.65 11.05 10.50 11.05 0.0M
2023-10-19 10.95 10.95 10.60 10.60 0.0M
2023-10-18 10.30 11.00 10.30 10.95 0.0M
2023-10-17 10.95 10.95 10.25 10.40 0.0M
2023-10-16 10.20 10.90 10.15 10.90 0.0M
2023-10-13 10.15 10.75 10.15 10.25 0.0M
2023-10-12 10.00 10.30 9.94 10.15 0.0M
2023-10-11 9.92 10.30 9.82 9.96 0.0M
2023-10-10 10.00 10.15 9.90 9.96 0.0M
2023-10-09 9.68 10.30 9.68 9.96 0.0M
2023-10-06 10.00 10.10 9.68 9.68 0.0M
2023-10-05 11.00 11.15 9.82 9.82 0.0M
2023-10-04 11.50 11.70 11.25 11.30 0.0M
2023-10-03 12.55 12.60 11.30 11.30 0.0M
2023-10-02 13.50 13.60 11.90 12.45 0.0M
2023-09-29 15.30 15.30 12.90 13.60 0.0M
2023-09-28 17.20 17.25 16.90 16.90 0.0M
2023-09-27 17.10 17.40 17.00 17.10 0.0M
2023-09-26 17.50 17.50 17.10 17.10 0.0M
2023-09-25 17.90 18.30 17.50 17.50 0.0M
2023-09-22 18.45 18.45 18.00 18.30 0.0M
2023-09-21 18.60 18.60 18.40 18.45 0.0M
2023-09-20 18.10 18.60 18.10 18.55 0.0M
2023-09-19 17.05 18.20 16.70 18.00 0.0M
2023-09-18 19.00 19.00 17.65 18.00 0.0M
2023-09-15 19.95 19.95 17.65 18.80 0.0M
2023-09-14 20.30 20.40 19.60 19.95 0.0M
2023-09-13 20.40 20.70 20.20 20.40 0.0M
2023-09-12 20.70 20.70 20.40 20.40 0.0M
2023-09-11 21.30 21.30 20.40 20.70 0.0M
2023-09-08 21.50 21.50 20.70 21.20 0.0M
2023-09-07 22.20 22.30 20.20 21.60 0.0M
2023-09-06 22.30 22.30 22.20 22.20 0.0M
2023-09-05 22.30 22.30 22.10 22.30 0.0M
2023-09-04 22.60 22.60 22.20 22.30 0.0M
2023-09-01 22.70 22.80 22.70 22.70 0.0M
2023-08-31 22.70 22.80 22.60 22.80 0.0M
2023-08-30 22.80 22.90 22.70 22.70 0.0M
2023-08-29 22.80 23.00 22.70 22.80 0.0M
2023-08-28 22.60 22.80 22.50 22.70 0.0M
2023-08-25 22.60 22.60 22.30 22.60 0.0M
2023-08-24 22.60 22.60 22.30 22.60 0.0M
2023-08-23 22.70 22.80 22.50 22.50 0.0M
2023-08-22 23.20 23.30 22.70 22.70 0.0M
2023-08-21 23.40 23.50 23.20 23.20 0.0M
2023-08-18 23.60 23.70 23.60 23.70 0.0M
2023-08-17 23.70 23.90 23.60 23.60 0.0M
2023-08-16 23.90 23.90 23.80 23.80 0.0M
2023-08-15 24.30 24.30 23.80 23.90 0.0M
2023-08-14 24.30 24.30 24.20 24.30 0.0M
2023-08-11 25.00 25.00 23.60 24.30 0.0M
2023-08-10 24.70 25.10 24.70 25.10 0.0M
2023-08-09 24.70 24.70 24.50 24.70 0.0M
2023-08-08 24.50 24.70 24.50 24.70 0.0M
2023-08-07 24.60 24.60 24.50 24.50 0.0M
2023-08-04 24.60 24.60 24.30 24.50 0.0M
2023-08-03 25.00 25.00 24.40 24.60 0.0M
2023-08-02 25.30 25.30 24.80 25.10 0.0M
2023-08-01 25.00 25.00 24.60 24.60 0.0M
2023-07-31 25.00 25.10 24.80 25.00 0.0M
2023-07-28 25.20 25.30 24.50 25.10 0.0M
2023-07-27 25.00 25.40 25.00 25.20 0.0M
2023-07-26 24.90 25.10 24.80 25.00 0.0M
2023-07-25 25.00 25.00 24.90 24.90 0.0M
2023-07-24 25.30 25.30 25.00 25.00 0.0M
2023-07-21 25.40 25.40 25.20 25.30 0.0M
2023-07-20 25.50 25.60 25.30 25.40 0.0M
2023-07-19 25.40 25.50 25.30 25.40 0.0M
2023-07-18 25.30 25.50 25.20 25.40 0.0M
2023-07-17 25.30 25.40 25.20 25.30 0.0M
2023-07-14 25.50 25.50 25.40 25.40 0.0M
2023-07-13 25.90 25.90 25.60 25.60 0.0M
2023-07-12 25.50 25.90 25.50 25.90 0.0M
2023-07-11 25.50 25.60 25.40 25.50 0.0M
2023-07-10 25.70 25.80 25.20 25.50 0.0M
2023-07-07 25.70 25.80 25.40 25.70 0.0M
2023-07-06 26.30 26.30 25.40 25.70 0.0M
2023-07-05 25.50 26.30 25.50 26.10 0.0M
2023-07-04 25.10 25.90 25.00 25.40 0.0M
2023-07-03 26.10 26.40 23.60 25.00 0.0M
2023-06-30 26.40 26.40 26.30 26.40 0.0M
2023-06-29 26.40 26.40 26.10 26.40 0.0M
2023-06-28 26.60 26.70 26.40 26.40 0.0M
2023-06-27 26.30 26.50 26.30 26.50 0.0M
2023-06-26 26.60 26.60 26.20 26.40 0.0M
2023-06-23 26.90 26.90 26.40 26.60 0.0M
2023-06-22 26.80 27.00 26.60 26.80 0.0M
2023-06-21 26.20 26.80 26.20 26.70 0.0M
2023-06-20 25.60 26.20 25.60 26.20 0.0M
2023-06-19 25.60 25.70 25.40 25.60 0.0M
2023-06-16 25.60 25.70 25.60 25.60 0.0M
2023-06-15 26.10 26.10 25.20 25.60 0.0M
2023-06-14 24.80 26.30 24.80 26.10 0.0M
2023-06-13 24.30 24.90 24.20 24.80 0.0M
2023-06-12 22.30 24.90 22.30 24.30 0.0M
2023-06-09 22.10 22.10 21.80 22.10 0.0M
2023-06-08 22.20 22.30 21.90 22.10 0.0M
2023-06-07 22.30 22.50 22.20 22.30 0.0M
2023-06-06 22.30 22.40 22.30 22.30 0.0M
2023-06-05 22.60 22.70 22.30 22.30 0.0M
2023-06-02 23.00 23.00 22.40 22.40 0.0M
2023-06-01 23.20 23.30 22.90 23.00 0.0M
2023-05-31 23.50 23.50 23.10 23.20 0.0M
2023-05-30 23.60 23.90 23.30 23.40 0.0M
2023-05-29 24.00 24.00 23.60 23.60 0.0M
2023-05-26 24.40 24.50 24.00 24.00 0.0M
2023-05-25 24.50 24.70 24.40 24.40 0.0M
2023-05-24 24.50 24.60 24.20 24.50 0.0M
2023-05-23 24.70 25.00 24.30 24.60 0.0M
2023-05-22 24.60 25.50 24.60 24.70 0.0M
2023-05-19 24.50 24.80 24.50 24.80 0.0M
2023-05-18 24.50 24.50 24.20 24.50 0.0M
2023-05-17 24.20 24.50 24.20 24.50 0.0M
2023-05-16 24.50 24.50 24.00 24.20 0.0M
2023-05-15 24.40 24.50 24.40 24.50 0.0M
2023-05-12 24.50 24.50 24.30 24.50 0.0M
2023-05-11 24.40 24.50 24.30 24.40 0.0M
2023-05-10 24.10 24.40 23.90 24.40 0.0M
2023-05-09 23.80 24.00 23.60 24.00 0.0M
2023-05-08 23.60 23.90 23.60 23.80 0.0M
2023-05-05 23.70 23.90 23.60 23.80 0.0M
2023-05-04 24.00 24.00 23.40 23.70 0.0M
2023-05-03 24.50 24.50 24.00 24.00 0.0M
2023-05-02 24.70 24.90 24.20 24.50 0.0M
2023-04-28 25.50 25.50 24.60 24.70 0.0M
2023-04-27 25.60 25.70 25.40 25.50 0.0M
2023-04-26 26.00 26.40 25.80 25.80 0.0M
2023-04-25 26.00 26.00 26.00 26.00 0.0M
2023-04-24 26.80 26.80 26.00 26.00 0.0M
2023-04-21 26.60 26.80 26.60 26.80 0.0M
2023-04-20 26.60 26.60 26.50 26.60 0.0M
2023-04-19 26.40 26.70 26.40 26.60 0.0M
2023-04-18 26.60 26.60 26.40 26.40 0.0M
2023-04-17 25.20 27.20 25.10 26.60 0.0M
2023-04-14 25.20 25.40 24.90 25.20 0.0M
2023-04-13 25.40 25.50 25.00 25.20 0.0M
2023-04-12 25.30 25.40 25.30 25.40 0.0M
2023-04-11 25.90 25.90 25.30 25.40 0.0M
2023-04-06 26.20 26.40 25.90 25.90 0.0M
2023-04-05 26.10 27.00 26.10 26.20 0.0M
2023-04-04 27.50 27.60 26.00 26.00 0.0M
2023-04-03 27.40 27.90 26.00 27.50 0.0M
2023-03-31 24.85 27.25 24.85 27.15 0.0M
2023-03-30 25.40 25.60 24.85 25.05 0.0M
2023-03-29 25.35 25.40 25.20 25.40 0.0M
2023-03-28 25.50 25.65 25.35 25.35 0.0M
2023-03-27 24.80 25.50 24.70 25.50 0.0M
2023-03-24 25.00 25.00 24.75 24.90 0.0M
2023-03-23 25.00 25.15 24.85 25.00 0.0M
2023-03-22 24.35 25.50 24.35 25.05 0.0M
2023-03-21 24.30 24.40 23.90 24.30 0.0M
2023-03-20 25.90 25.90 23.40 24.15 0.0M
2023-03-17 26.05 26.65 26.05 26.25 0.0M
2023-03-16 26.75 26.75 26.05 26.05 0.0M
2023-03-15 26.95 26.95 26.70 26.75 0.0M
2023-03-14 27.00 27.00 26.75 26.95 0.0M
2023-03-13 27.35 27.35 26.70 27.15 0.0M
2023-03-10 27.85 27.95 27.35 27.35 0.0M
2023-03-09 28.10 28.25 27.75 27.90 0.0M
2023-03-08 28.25 28.25 27.95 28.10 0.0M
2023-03-07 27.65 28.45 27.65 28.25 0.0M
2023-03-06 28.00 28.25 27.45 27.75 0.0M
2023-03-03 28.75 28.75 28.30 28.55 0.0M
2023-03-02 29.40 29.40 28.50 28.80 0.0M
2023-03-01 29.50 29.60 29.30 29.55 0.0M
2023-02-28 29.75 29.75 29.40 29.55 0.0M
2023-02-27 30.00 30.00 29.45 29.75 0.0M
2023-02-24 30.10 30.10 29.90 30.00 0.0M
2023-02-23 30.35 30.50 30.10 30.10 0.0M
2023-02-22 30.50 30.55 30.30 30.50 0.0M
2023-02-21 30.50 30.80 30.50 30.60 0.0M
2023-02-20 32.00 32.00 30.50 30.60 0.0M
2023-02-17 31.10 32.20 30.50 32.00 0.0M
2023-02-16 31.50 32.20 31.50 32.20 0.0M
2023-02-15 31.40 31.60 31.10 31.60 0.0M
2023-02-14 31.70 31.70 31.00 31.40 0.0M
2023-02-13 31.65 32.00 31.30 31.60 0.0M
2023-02-10 32.30 32.30 31.60 31.95 0.0M
2023-02-09 33.00 33.00 32.30 32.50 0.0M
2023-02-08 33.30 33.50 32.90 33.00 0.0M
2023-02-07 33.95 33.95 33.15 33.45 0.0M
2023-02-06 34.00 34.05 33.90 33.95 0.0M
2023-02-03 34.85 35.05 33.80 33.95 0.0M
2023-02-02 35.15 35.15 34.95 35.05 0.0M
2023-02-01 35.05 35.20 35.00 35.15 0.0M
2023-01-31 34.70 35.55 34.50 35.00 0.0M
2023-01-30 35.00 35.00 34.50 34.70 0.0M
2023-01-27 35.25 35.25 34.85 35.20 0.0M
2023-01-26 35.35 35.60 35.15 35.25 0.0M
2023-01-25 35.05 35.20 34.90 35.10 0.0M
2023-01-24 35.00 35.05 34.65 34.95 0.0M
2023-01-23 34.55 35.35 34.55 35.00 0.0M
2023-01-20 34.55 34.55 34.50 34.55 0.0M
2023-01-19 34.25 34.55 34.20 34.55 0.0M
2023-01-18 34.10 34.25 33.80 34.25 0.0M
2023-01-17 34.20 34.20 34.00 34.10 0.0M
2023-01-16 34.20 34.25 34.10 34.20 0.0M
2023-01-13 34.15 34.20 34.10 34.20 0.0M
2023-01-12 34.30 34.30 33.50 34.10 0.0M
2023-01-11 34.60 34.65 34.25 34.50 0.0M
2023-01-10 34.60 34.85 34.30 34.60 0.0M
2023-01-09 33.90 34.60 33.85 34.60 0.0M
2023-01-06 34.20 34.20 33.55 33.95 0.0M
2023-01-05 34.30 34.40 34.20 34.30 0.0M
2023-01-04 34.50 34.50 34.40 34.40 0.0M
2023-01-03 34.55 34.55 34.05 34.50 0.0M
2023-01-02 34.25 34.55 34.25 34.50 0.0M