Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XTO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6,542.60 | -44.60 | -0.68% | 6,587.20 | 6,587.20 | 6,515.10 | 0 |
| 25 Jun 2024 | 6,587.20 | 91.30 | 1.41% | 6,498.90 | 6,587.20 | 6,498.90 | 0 |
| 24 Jun 2024 | 6,495.90 | -53.00 | -0.81% | 6,548.90 | 6,548.90 | 6,493.90 | 0 |
| 21 Jun 2024 | 6,548.90 | 20.40 | 0.31% | 6,528.50 | 6,549.80 | 6,513.40 | 0 |
| 20 Jun 2024 | 6,528.50 | -3.50 | -0.05% | 6,532.00 | 6,534.80 | 6,516.50 | 0 |
| 19 Jun 2024 | 6,532.00 | -8.90 | -0.14% | 6,540.90 | 6,548.40 | 6,520.20 | 0 |
| 18 Jun 2024 | 6,540.90 | 67.80 | 1.05% | 6,473.10 | 6,543.30 | 6,473.10 | 0 |
| 17 Jun 2024 | 6,473.10 | -21.10 | -0.32% | 6,494.20 | 6,499.90 | 6,471.30 | 0 |
| 14 Jun 2024 | 6,494.20 | -21.70 | -0.33% | 6,515.90 | 6,517.80 | 6,489.50 | 0 |
| 13 Jun 2024 | 6,515.90 | 28.80 | 0.44% | 6,487.10 | 6,538.10 | 6,484.90 | 0 |
| 12 Jun 2024 | 6,487.10 | -33.40 | -0.51% | 6,520.50 | 6,520.50 | 6,473.00 | 0 |
| 11 Jun 2024 | 6,520.50 | -83.70 | -1.27% | 6,604.20 | 6,604.20 | 6,501.00 | 0 |
| 07 Jun 2024 | 6,604.20 | 34.60 | 0.53% | 6,569.60 | 6,606.10 | 6,569.60 | 0 |
| 06 Jun 2024 | 6,569.60 | 43.30 | 0.66% | 6,526.30 | 6,583.90 | 6,526.30 | 0 |
| 05 Jun 2024 | 6,526.30 | 28.70 | 0.44% | 6,497.60 | 6,531.80 | 6,490.00 | 0 |
| 04 Jun 2024 | 6,497.60 | -17.00 | -0.26% | 6,514.60 | 6,521.40 | 6,497.60 | 0 |
| 03 Jun 2024 | 6,514.60 | 54.20 | 0.84% | 6,460.40 | 6,527.50 | 6,460.40 | 0 |
| 31 May 2024 | 6,460.40 | 55.60 | 0.87% | 6,404.80 | 6,461.00 | 6,404.80 | 0 |
| 30 May 2024 | 6,404.80 | -30.40 | -0.47% | 6,435.20 | 6,435.20 | 6,379.20 | 0 |
| 29 May 2024 | 6,435.20 | -88.80 | -1.36% | 6,524.00 | 6,524.00 | 6,430.60 | 0 |
| 28 May 2024 | 6,524.00 | -13.60 | -0.21% | 6,537.60 | 6,550.90 | 6,521.80 | 0 |
| 27 May 2024 | 6,537.60 | 49.00 | 0.76% | 6,494.70 | 6,542.40 | 6,494.70 | 0 |
| 24 May 2024 | 6,488.60 | -71.90 | -1.10% | 6,560.50 | 6,560.50 | 6,480.40 | 0 |
| 23 May 2024 | 6,560.50 | -26.80 | -0.41% | 6,587.30 | 6,587.30 | 6,519.30 | 0 |
| 22 May 2024 | 6,587.30 | -0.20 | 0.00% | 6,587.50 | 6,610.70 | 6,587.30 | 0 |
| 21 May 2024 | 6,587.50 | -13.00 | -0.20% | 6,600.50 | 6,605.80 | 6,579.60 | 0 |
| 20 May 2024 | 6,600.50 | 37.70 | 0.57% | 6,562.80 | 6,609.00 | 6,562.80 | 0 |
| 17 May 2024 | 6,562.80 | -53.10 | -0.80% | 6,615.90 | 6,620.50 | 6,558.70 | 0 |
| 16 May 2024 | 6,615.90 | 109.90 | 1.69% | 6,506.00 | 6,632.00 | 6,506.00 | 0 |
| 15 May 2024 | 6,506.00 | 24.70 | 0.38% | 6,481.30 | 6,532.70 | 6,481.30 | 0 |
| 14 May 2024 | 6,481.30 | -21.40 | -0.33% | 6,502.70 | 6,502.70 | 6,470.00 | 0 |
| 13 May 2024 | 6,502.70 | 0.80 | 0.01% | 6,501.90 | 6,502.70 | 6,478.80 | 0 |
| 10 May 2024 | 6,501.90 | 21.20 | 0.33% | 6,480.70 | 6,518.50 | 6,480.70 | 0 |
| 09 May 2024 | 6,480.70 | -69.40 | -1.06% | 6,550.10 | 6,550.10 | 6,476.00 | 0 |
| 08 May 2024 | 6,550.10 | 9.20 | 0.14% | 6,540.90 | 6,559.80 | 6,534.90 | 0 |
| 07 May 2024 | 6,540.90 | 91.50 | 1.42% | 6,449.40 | 6,540.90 | 6,449.40 | 0 |
| 06 May 2024 | 6,449.40 | 47.40 | 0.74% | 6,402.00 | 6,451.00 | 6,402.00 | 0 |
| 03 May 2024 | 6,402.00 | 33.60 | 0.53% | 6,368.40 | 6,413.20 | 6,368.40 | 0 |
| 02 May 2024 | 6,368.40 | 14.00 | 0.22% | 6,354.40 | 6,393.90 | 6,354.40 | 0 |
| 01 May 2024 | 6,354.40 | -73.80 | -1.15% | 6,428.20 | 6,428.20 | 6,343.40 | 0 |
| 30 Abr 2024 | 6,428.20 | 26.00 | 0.41% | 6,402.20 | 6,428.20 | 6,392.00 | 0 |
| 29 Abr 2024 | 6,402.20 | 42.60 | 0.67% | 6,359.60 | 6,411.20 | 6,359.60 | 0 |
| 26 Abr 2024 | 6,359.60 | -90.10 | -1.40% | 6,449.70 | 6,449.70 | 6,352.80 | 0 |
| 24 Abr 2024 | 6,449.70 | 0.60 | 0.01% | 6,449.10 | 6,481.40 | 6,444.80 | 0 |
| 23 Abr 2024 | 6,449.10 | 32.50 | 0.51% | 6,416.60 | 6,459.80 | 6,416.00 | 0 |
| 22 Abr 2024 | 6,416.60 | 66.10 | 1.04% | 6,350.50 | 6,442.90 | 6,350.50 | 0 |
| 19 Abr 2024 | 6,350.50 | -58.90 | -0.92% | 6,409.40 | 6,409.40 | 6,284.10 | 0 |
| 18 Abr 2024 | 6,409.40 | 30.10 | 0.47% | 6,379.30 | 6,422.20 | 6,379.30 | 0 |
| 17 Abr 2024 | 6,379.30 | -9.50 | -0.15% | 6,388.80 | 6,405.30 | 6,374.30 | 0 |
| 16 Abr 2024 | 6,388.80 | -115.50 | -1.78% | 6,504.30 | 6,504.30 | 6,365.10 | 0 |
| 15 Abr 2024 | 6,504.30 | -26.80 | -0.41% | 6,531.10 | 6,532.80 | 6,489.60 | 0 |
| 12 Abr 2024 | 6,531.10 | -25.00 | -0.38% | 6,556.10 | 6,556.10 | 6,512.10 | 0 |
| 11 Abr 2024 | 6,556.10 | -27.50 | -0.42% | 6,583.60 | 6,583.60 | 6,505.40 | 0 |
| 10 Abr 2024 | 6,583.60 | 22.00 | 0.34% | 6,561.60 | 6,601.20 | 6,561.60 | 0 |
| 09 Abr 2024 | 6,561.60 | 31.80 | 0.49% | 6,529.80 | 6,571.80 | 6,529.80 | 0 |
| 08 Abr 2024 | 6,529.80 | 10.20 | 0.16% | 6,519.60 | 6,540.30 | 6,516.10 | 0 |
| 05 Abr 2024 | 6,519.60 | -34.20 | -0.52% | 6,553.80 | 6,553.80 | 6,491.20 | 0 |
| 04 Abr 2024 | 6,553.80 | 24.20 | 0.37% | 6,529.60 | 6,569.80 | 6,529.60 | 0 |
| 03 Abr 2024 | 6,529.60 | -85.40 | -1.29% | 6,615.00 | 6,622.60 | 6,518.30 | 0 |
| 02 Abr 2024 | 6,615.00 | -5.90 | -0.09% | 6,620.90 | 6,634.60 | 6,596.00 | 0 |
