Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XTP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 336 |
| 25 Jun 2024 | 52.50 | 1.00 | 1.94% | 52.00 | 53.00 | 51.50 | 2,305 |
| 24 Jun 2024 | 51.50 | 0.00 | 0.00% | 52.00 | 52.50 | 51.50 | 300 |
| 21 Jun 2024 | 51.50 | 1.50 | 3.00% | 50.50 | 53.50 | 50.50 | 851 |
| 20 Jun 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 49.60 | 700 |
| 19 Jun 2024 | 50.00 | 1.40 | 2.88% | 49.60 | 50.00 | 49.20 | 354 |
| 18 Jun 2024 | 48.60 | -1.40 | -2.80% | 49.40 | 49.60 | 48.60 | 2,280 |
| 17 Jun 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 49.20 | 2,331 |
| 14 Jun 2024 | 50.00 | 0.00 | 0.00% | 50.50 | 50.50 | 49.20 | 3,883 |
| 13 Jun 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.50 | 50.00 | 674 |
| 12 Jun 2024 | 50.00 | -1.00 | -1.96% | 51.50 | 51.50 | 50.00 | 481 |
| 11 Jun 2024 | 51.00 | 0.00 | 0.00% | 51.50 | 52.50 | 51.00 | 116 |
| 10 Jun 2024 | 51.00 | 0.00 | 0.00% | 52.50 | 52.50 | 51.00 | 839 |
| 07 Jun 2024 | 51.00 | -0.50 | -0.97% | 51.50 | 52.00 | 51.00 | 672 |
| 06 Jun 2024 | 51.50 | 1.00 | 1.98% | 50.50 | 51.50 | 50.00 | 1,322 |
| 05 Jun 2024 | 50.50 | -1.00 | -1.94% | 51.50 | 52.00 | 50.00 | 2,327 |
| 04 Jun 2024 | 51.50 | 0.00 | 0.00% | 53.50 | 54.00 | 51.50 | 1,622 |
| 03 Jun 2024 | 51.50 | -1.50 | -2.83% | 53.50 | 54.00 | 51.50 | 1,210 |
| 31 May 2024 | 53.00 | -1.00 | -1.85% | 53.00 | 53.50 | 51.50 | 1,314 |
| 30 May 2024 | 54.00 | -0.50 | -0.92% | 54.50 | 54.50 | 52.50 | 1,620 |
| 29 May 2024 | 54.50 | 2.00 | 3.81% | 54.50 | 56.50 | 54.00 | 5,217 |
| 28 May 2024 | 52.50 | -4.00 | -7.08% | 56.50 | 57.50 | 52.50 | 8,642 |
| 27 May 2024 | 56.50 | 8.70 | 18.20% | 52.50 | 57.00 | 51.00 | 22,177 |
| 24 May 2024 | 47.80 | 8.00 | 20.10% | 39.60 | 47.80 | 39.60 | 12,786 |
| 23 May 2024 | 39.80 | 0.40 | 1.02% | 39.00 | 39.80 | 39.00 | 210 |
| 22 May 2024 | 39.40 | 0.40 | 1.03% | 39.40 | 39.60 | 39.40 | 197 |
| 21 May 2024 | 39.00 | 0.00 | 0.00% | 39.20 | 39.60 | 38.40 | 640 |
| 20 May 2024 | 39.00 | -0.40 | -1.02% | 40.00 | 40.00 | 39.00 | 185 |
| 17 May 2024 | 39.40 | -0.60 | -1.50% | 39.80 | 40.00 | 39.40 | 433 |
| 16 May 2024 | 40.00 | 0.20 | 0.50% | 39.40 | 40.20 | 38.80 | 1,417 |
| 15 May 2024 | 39.80 | 0.40 | 1.02% | 39.40 | 39.80 | 39.20 | 97 |
| 14 May 2024 | 39.40 | 0.20 | 0.51% | 39.40 | 39.40 | 39.40 | 330 |
| 13 May 2024 | 39.20 | 0.00 | 0.00% | 39.20 | 39.40 | 39.20 | 475 |
| 10 May 2024 | 39.20 | 0.40 | 1.03% | 39.00 | 39.20 | 39.00 | 857 |
| 09 May 2024 | 38.80 | 0.00 | 0.00% | 39.00 | 39.00 | 38.80 | 205 |
| 08 May 2024 | 38.80 | 0.40 | 1.04% | 38.60 | 39.20 | 38.60 | 665 |
| 07 May 2024 | 38.40 | -0.60 | -1.54% | 38.40 | 38.80 | 38.40 | 233 |
| 06 May 2024 | 39.00 | 0.80 | 2.09% | 38.20 | 39.00 | 38.20 | 800 |
| 03 May 2024 | 38.20 | -0.40 | -1.04% | 38.20 | 38.20 | 38.20 | 30 |
| 02 May 2024 | 38.60 | 0.20 | 0.52% | 38.00 | 38.60 | 38.00 | 515 |
| 30 Abr 2024 | 38.40 | 0.20 | 0.52% | 37.80 | 38.40 | 37.80 | 415 |
| 29 Abr 2024 | 38.20 | 0.40 | 1.06% | 38.20 | 38.20 | 38.20 | 54 |
| 26 Abr 2024 | 37.80 | 0.20 | 0.53% | 38.20 | 38.20 | 37.80 | 617 |
| 25 Abr 2024 | 37.60 | -0.60 | -1.57% | 37.80 | 37.80 | 37.20 | 3,261 |
| 24 Abr 2024 | 38.20 | 1.00 | 2.69% | 37.40 | 38.20 | 37.40 | 192 |
| 23 Abr 2024 | 37.20 | -0.60 | -1.59% | 37.40 | 37.40 | 36.80 | 880 |
| 22 Abr 2024 | 37.80 | 0.40 | 1.07% | 38.00 | 38.00 | 37.80 | 390 |
| 19 Abr 2024 | 37.40 | 0.00 | 0.00% | 37.20 | 37.40 | 37.20 | 50 |
| 18 Abr 2024 | 37.40 | -0.40 | -1.06% | 37.40 | 37.40 | 37.40 | 70 |
| 17 Abr 2024 | 37.80 | 0.60 | 1.61% | 37.80 | 37.80 | 37.80 | 263 |
| 16 Abr 2024 | 37.20 | -0.60 | -1.59% | 37.60 | 38.00 | 37.20 | 340 |
| 15 Abr 2024 | 37.80 | 0.00 | 0.00% | 38.00 | 38.00 | 37.60 | 1,255 |
| 12 Abr 2024 | 37.80 | -0.20 | -0.53% | 38.00 | 38.40 | 37.80 | 640 |
| 11 Abr 2024 | 38.00 | -0.20 | -0.52% | 38.40 | 38.40 | 38.00 | 314 |
| 10 Abr 2024 | 38.20 | -0.60 | -1.55% | 38.20 | 38.20 | 38.20 | 374 |
| 09 Abr 2024 | 38.80 | 1.00 | 2.65% | 38.40 | 38.80 | 38.20 | 215 |
| 08 Abr 2024 | 37.80 | -1.20 | -3.08% | 38.80 | 38.80 | 37.80 | 376 |
| 05 Abr 2024 | 39.00 | 1.00 | 2.63% | 38.20 | 39.00 | 38.00 | 341 |
| 04 Abr 2024 | 38.00 | -0.80 | -2.06% | 37.80 | 38.00 | 37.60 | 1,021 |
| 03 Abr 2024 | 38.80 | 0.80 | 2.11% | 38.60 | 38.80 | 37.80 | 1,335 |
| 02 Abr 2024 | 38.00 | -0.50 | -1.30% | 39.00 | 39.00 | 38.00 | 167 |
