Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XTIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.449 | 0.033 | 7.93% | 0.42 | 0.477 | 0.417 | 1,352,696 |
| 24 Jun 2024 | 0.416 | 0.035 | 9.19% | 0.392 | 0.4283 | 0.386 | 842,190 |
| 21 Jun 2024 | 0.381 | -0.0305 | -7.41% | 0.3953 | 0.408 | 0.3712 | 1,172,227 |
| 20 Jun 2024 | 0.4115 | -0.0101 | -2.40% | 0.4348 | 0.4388 | 0.4052 | 620,310 |
| 18 Jun 2024 | 0.4216 | -0.022 | -4.96% | 0.4436 | 0.449 | 0.4094 | 664,821 |
| 17 Jun 2024 | 0.4436 | 0.0024 | 0.54% | 0.4378 | 0.4667 | 0.405173 | 1,205,797 |
| 14 Jun 2024 | 0.4412 | -0.0032 | -0.72% | 0.419 | 0.4595 | 0.402 | 1,335,647 |
| 13 Jun 2024 | 0.4444 | -0.0286 | -6.05% | 0.4341 | 0.448 | 0.38 | 3,385,309 |
| 12 Jun 2024 | 0.473 | -0.0509 | -9.72% | 0.5872 | 0.74 | 0.4715 | 32,656,072 |
| 11 Jun 2024 | 0.5239 | -0.0954 | -15.40% | 0.615 | 0.63 | 0.4901 | 2,563,040 |
| 10 Jun 2024 | 0.6193 | -0.0917 | -12.90% | 0.7052 | 0.71 | 0.602 | 1,627,656 |
| 07 Jun 2024 | 0.711 | -0.0968 | -11.98% | 0.69901 | 0.73 | 0.68 | 2,507,080 |
| 06 Jun 2024 | 0.8078 | -0.1522 | -15.85% | 0.94 | 0.99 | 0.792 | 5,252,153 |
| 05 Jun 2024 | 0.96 | 0.04 | 4.35% | 1.97 | 2.03 | 0.92 | 60,128,292 |
| 04 Jun 2024 | 0.92 | 0.0002 | 0.02% | 0.9273 | 0.9399 | 0.8822 | 89,089 |
| 03 Jun 2024 | 0.9198 | -0.0152 | -1.63% | 0.9497 | 0.9661 | 0.88 | 118,266 |
| 31 May 2024 | 0.935 | -0.012 | -1.27% | 0.97 | 0.97 | 0.93 | 81,349 |
| 30 May 2024 | 0.947 | 0.0861 | 10.00% | 0.90 | 0.97 | 0.88 | 117,895 |
| 29 May 2024 | 0.8609 | -0.0231 | -2.61% | 0.85 | 0.8948 | 0.84 | 139,844 |
| 28 May 2024 | 0.884 | -0.001 | -0.11% | 0.89 | 0.927 | 0.85 | 324,085 |
| 24 May 2024 | 0.885 | -0.0525 | -5.60% | 0.95 | 0.99 | 0.8751 | 296,561 |
| 23 May 2024 | 0.9375 | -0.1225 | -11.56% | 1.09 | 1.09 | 0.7922 | 753,646 |
| 22 May 2024 | 1.06 | -0.08 | -7.02% | 1.15 | 1.15 | 1.03 | 411,140 |
| 21 May 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.23 | 1.13 | 317,271 |
| 20 May 2024 | 1.19 | -0.38 | -24.20% | 1.59 | 1.62 | 1.10 | 1,115,320 |
| 17 May 2024 | 1.57 | -0.08 | -4.85% | 1.67 | 1.67 | 1.57 | 192,057 |
| 16 May 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.685 | 1.60 | 224,862 |
| 15 May 2024 | 1.61 | -0.03 | -1.83% | 1.66 | 1.68 | 1.60 | 155,262 |
| 14 May 2024 | 1.64 | 0.06 | 3.80% | 1.53 | 1.71 | 1.53 | 233,399 |
| 13 May 2024 | 1.58 | -0.06 | -3.66% | 1.57 | 1.66 | 1.55 | 295,520 |
| 10 May 2024 | 1.64 | -0.11 | -6.29% | 1.72 | 1.7691 | 1.59 | 295,251 |
| 09 May 2024 | 1.75 | -0.14 | -7.41% | 1.86 | 1.8737 | 1.72 | 346,117 |
| 08 May 2024 | 1.89 | 0.01 | 0.80% | 1.81 | 2.00 | 1.81 | 211,712 |
| 07 May 2024 | 1.875 | -0.15 | -7.18% | 1.98 | 2.00 | 1.815 | 318,494 |
| 06 May 2024 | 2.02 | -0.03 | -1.46% | 2.05 | 2.12 | 1.99 | 160,597 |
| 03 May 2024 | 2.05 | -0.17 | -7.66% | 2.14 | 2.284 | 2.03 | 171,744 |
| 02 May 2024 | 2.22 | 0.02 | 0.91% | 2.20 | 2.26 | 2.05 | 152,000 |
| 01 May 2024 | 2.20 | -0.35 | -13.73% | 2.30 | 2.44 | 1.75 | 917,136 |
| 30 Abr 2024 | 2.55 | -0.09 | -3.41% | 2.60 | 2.70 | 2.53 | 103,649 |
| 29 Abr 2024 | 2.64 | 0.14 | 5.60% | 2.40 | 2.70 | 2.40 | 165,392 |
| 26 Abr 2024 | 2.50 | 0.02 | 0.81% | 2.48 | 2.5652 | 2.35 | 147,948 |
| 25 Abr 2024 | 2.48 | -0.07 | -2.75% | 2.42 | 2.5399 | 2.31 | 128,605 |
| 24 Abr 2024 | 2.55 | -0.31 | -10.84% | 2.81 | 2.84 | 2.5301 | 211,077 |
| 23 Abr 2024 | 2.86 | 0.14 | 5.15% | 2.67 | 3.10 | 2.67 | 246,839 |
| 22 Abr 2024 | 2.72 | -0.06 | -2.16% | 2.72 | 2.81 | 2.66 | 105,985 |
| 19 Abr 2024 | 2.78 | -0.09 | -3.14% | 2.85 | 2.85 | 2.65 | 179,922 |
| 18 Abr 2024 | 2.87 | -0.09 | -3.04% | 2.91 | 3.03 | 2.8084 | 173,284 |
| 17 Abr 2024 | 2.96 | -0.38 | -11.38% | 3.29 | 3.30 | 2.9075 | 249,695 |
| 16 Abr 2024 | 3.34 | -0.26 | -7.22% | 3.62 | 4.0962 | 3.12 | 1,128,322 |
| 15 Abr 2024 | 3.60 | 0.51 | 16.50% | 3.05 | 3.73 | 2.99 | 672,304 |
| 12 Abr 2024 | 3.09 | 0.24 | 8.42% | 2.71 | 3.16 | 2.70 | 306,217 |
| 11 Abr 2024 | 2.85 | -0.28 | -8.95% | 3.00 | 3.04 | 2.72 | 245,617 |
| 10 Abr 2024 | 3.13 | 0.10 | 3.30% | 2.9547 | 3.20 | 2.75 | 370,412 |
| 09 Abr 2024 | 3.03 | 0.28 | 10.18% | 2.67 | 3.15 | 2.42 | 531,642 |
| 08 Abr 2024 | 2.75 | -0.03 | -1.08% | 3.05 | 3.05 | 2.64 | 362,345 |
| 05 Abr 2024 | 2.78 | -1.02 | -26.84% | 3.66 | 3.83 | 2.42 | 1,266,248 |
| 04 Abr 2024 | 3.80 | -0.79 | -17.21% | 4.00 | 4.0751 | 3.51 | 1,885,636 |
| 03 Abr 2024 | 4.59 | 1.09 | 31.14% | 4.30 | 5.08 | 4.06 | 21,228,268 |
| 02 Abr 2024 | 3.50 | 1.44 | 69.90% | 3.02 | 4.2799 | 3.00 | 56,787,327 |
| 01 Abr 2024 | 2.06 | 0.34 | 19.42% | 1.72 | 2.25 | 1.72 | 715,913 |
| 28 Mar 2024 | 1.725 | 0.01 | 0.29% | 1.74 | 1.84 | 1.72 | 118,956 |
