Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XXII Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.585 | -0.0149 | -2.48% | 0.591 | 0.6299 | 0.581 | 420,743 |
| 20 Jun 2024 | 0.5999 | -0.0024 | -0.40% | 0.6195 | 0.6198 | 0.585 | 192,662 |
| 18 Jun 2024 | 0.6023 | -0.0655 | -9.81% | 0.68 | 0.6825 | 0.5901 | 351,877 |
| 17 Jun 2024 | 0.6678 | -0.1399 | -17.32% | 0.79 | 0.7946 | 0.606 | 1,053,611 |
| 14 Jun 2024 | 0.8077 | 0.0801 | 11.01% | 0.735 | 1.04 | 0.7237 | 7,769,154 |
| 13 Jun 2024 | 0.7276 | -0.0209 | -2.79% | 0.74 | 0.7485 | 0.72 | 116,871 |
| 12 Jun 2024 | 0.7485 | 0.0185 | 2.53% | 0.75 | 0.7671 | 0.7236 | 98,989 |
| 11 Jun 2024 | 0.73 | 0.0255 | 3.62% | 0.714 | 0.739999 | 0.7034 | 119,290 |
| 10 Jun 2024 | 0.7045 | -0.0513 | -6.79% | 0.7204 | 0.75 | 0.6765 | 316,714 |
| 07 Jun 2024 | 0.7558 | -0.0507 | -6.29% | 0.81 | 0.81 | 0.737 | 173,887 |
| 06 Jun 2024 | 0.8065 | -0.0224 | -2.70% | 0.84 | 0.869899 | 0.7907 | 428,011 |
| 05 Jun 2024 | 0.8289 | -0.0111 | -1.32% | 0.87 | 0.880779 | 0.8203 | 135,937 |
| 04 Jun 2024 | 0.84 | -0.0506 | -5.68% | 0.90 | 0.90 | 0.8358 | 197,328 |
| 03 Jun 2024 | 0.8906 | 0.0099 | 1.12% | 0.90 | 0.90 | 0.8814 | 89,076 |
| 31 May 2024 | 0.8807 | -0.1993 | -18.45% | 1.09 | 1.09 | 0.8255 | 547,893 |
| 30 May 2024 | 1.08 | -0.15 | -12.20% | 1.22 | 1.2475 | 1.06 | 307,131 |
| 29 May 2024 | 1.23 | -0.04 | -3.15% | 1.24 | 1.2699 | 1.21 | 74,013 |
| 28 May 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.28 | 1.2302 | 122,062 |
| 24 May 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.2999 | 1.23 | 94,941 |
| 23 May 2024 | 1.25 | -0.08 | -6.02% | 1.35 | 1.35 | 1.23 | 196,754 |
| 22 May 2024 | 1.33 | -0.06 | -4.32% | 1.37 | 1.38 | 1.31 | 135,762 |
| 21 May 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.437 | 1.36 | 127,618 |
| 20 May 2024 | 1.40 | 0.01 | 0.72% | 1.47 | 1.47 | 1.37 | 171,067 |
| 17 May 2024 | 1.39 | -0.13 | -8.55% | 1.53 | 1.5301 | 1.39 | 419,919 |
| 16 May 2024 | 1.52 | -0.06 | -3.80% | 1.59 | 1.59 | 1.51 | 228,785 |
| 15 May 2024 | 1.58 | 0.03 | 1.94% | 1.64 | 1.64 | 1.5101 | 167,852 |
| 14 May 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.60 | 1.52 | 190,503 |
| 13 May 2024 | 1.54 | 0.01 | 0.65% | 1.55 | 1.6095 | 1.53 | 200,995 |
| 10 May 2024 | 1.53 | -0.07 | -4.38% | 1.65 | 1.65 | 1.51 | 157,770 |
| 09 May 2024 | 1.60 | -0.06 | -3.32% | 1.65 | 1.6799 | 1.565 | 224,182 |
| 08 May 2024 | 1.655 | -0.03 | -1.49% | 1.68 | 1.80 | 1.65 | 201,756 |
| 07 May 2024 | 1.68 | 0.03 | 1.82% | 1.64 | 1.70 | 1.63 | 81,573 |
| 06 May 2024 | 1.65 | -0.02 | -1.20% | 1.67 | 1.6999 | 1.61 | 100,756 |
| 03 May 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.7151 | 1.65 | 146,387 |
| 02 May 2024 | 1.68 | 0.03 | 1.82% | 1.68 | 1.69 | 1.61 | 154,993 |
| 01 May 2024 | 1.65 | 0.07 | 4.43% | 1.65 | 1.72 | 1.59 | 202,915 |
| 30 Abr 2024 | 1.58 | -0.10 | -5.95% | 1.68 | 1.72 | 1.52 | 329,598 |
| 29 Abr 2024 | 1.68 | -0.05 | -2.89% | 1.78 | 1.78 | 1.631 | 313,038 |
| 26 Abr 2024 | 1.73 | -0.10 | -5.46% | 1.86 | 1.97 | 1.70 | 769,665 |
| 25 Abr 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.8699 | 1.68 | 277,055 |
| 24 Abr 2024 | 1.84 | 0.17 | 10.18% | 1.68 | 1.95 | 1.67 | 1,009,520 |
| 23 Abr 2024 | 1.67 | 0.02 | 1.21% | 1.62 | 1.70 | 1.59 | 187,786 |
| 22 Abr 2024 | 1.65 | 0.03 | 1.85% | 1.58 | 1.67 | 1.53 | 238,381 |
| 19 Abr 2024 | 1.62 | -0.09 | -5.26% | 1.74 | 1.74 | 1.50 | 337,189 |
| 18 Abr 2024 | 1.71 | 0.08 | 4.91% | 1.62 | 1.71 | 1.60 | 228,266 |
| 17 Abr 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.71 | 1.60 | 438,149 |
| 16 Abr 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.70 | 1.56 | 433,360 |
| 15 Abr 2024 | 1.61 | -0.07 | -4.17% | 1.63 | 1.6664 | 1.511 | 537,178 |
| 12 Abr 2024 | 1.68 | 0.08 | 5.00% | 1.71 | 1.75 | 1.53 | 950,042 |
| 11 Abr 2024 | 1.60 | -0.07 | -4.19% | 1.66 | 1.6899 | 1.56 | 724,170 |
| 10 Abr 2024 | 1.67 | -0.18 | -9.73% | 1.80 | 1.80 | 1.64 | 912,831 |
| 09 Abr 2024 | 1.85 | -0.28 | -13.15% | 2.00 | 2.04 | 1.75 | 1,657,441 |
| 08 Abr 2024 | 2.13 | -1.43 | -40.17% | 2.38 | 2.735 | 1.91 | 7,434,604 |
| 05 Abr 2024 | 3.56 | 2.08 | 140.54% | 1.67 | 4.31 | 1.62 | 72,431,653 |
| 04 Abr 2024 | 1.48 | -0.29 | -16.38% | 1.72 | 1.74 | 1.45 | 518,958 |
| 03 Abr 2024 | 1.77 | -0.18 | -9.23% | 1.86 | 1.87 | 1.75 | 109,067 |
| 02 Abr 2024 | 1.95 | 0.03 | 1.56% | 2.03 | 2.2161 | 1.71 | 203,811 |
| 01 Abr 2024 | 1.92 | 0.00 | 0.00% | 2.016 | 2.08 | 1.8048 | 92,933 |
| 28 Mar 2024 | 1.92 | -0.18 | -8.75% | 2.24 | 2.24 | 1.7936 | 216,205 |
| 27 Mar 2024 | 2.104 | 0.00 | 0.08% | 2.1696 | 2.272 | 2.096 | 135,207 |
| 26 Mar 2024 | 2.1024 | 0.00 | 0.23% | 2.16 | 2.1744 | 2.072 | 73,599 |
| 25 Mar 2024 | 2.0976 | -0.08 | -3.60% | 2.24 | 2.24 | 2.08 | 57,760 |
