Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.27 | 0.01 | 0.04% | 28.32 | 28.34 | 28.21 | 34,404 |
| 26 Jun 2024 | 28.26 | -0.01 | -0.04% | 28.21 | 28.28 | 28.17 | 35,000 |
| 25 Jun 2024 | 28.27 | -0.22 | -0.77% | 28.19 | 28.27 | 28.13 | 38,730 |
| 24 Jun 2024 | 28.49 | -0.02 | -0.07% | 28.42 | 28.61 | 28.42 | 37,641 |
| 21 Jun 2024 | 28.51 | -0.09 | -0.31% | 28.59 | 28.59 | 28.48 | 46,900 |
| 20 Jun 2024 | 28.60 | -0.23 | -0.80% | 28.78 | 28.79 | 28.49 | 80,300 |
| 19 Jun 2024 | 28.83 | 0.18 | 0.63% | 28.70 | 28.87 | 28.68 | 38,450 |
| 18 Jun 2024 | 28.65 | 0.17 | 0.60% | 28.59 | 28.73 | 28.59 | 52,262 |
| 17 Jun 2024 | 28.48 | 0.24 | 0.85% | 28.33 | 28.54 | 28.33 | 44,497 |
| 14 Jun 2024 | 28.24 | -0.09 | -0.32% | 28.29 | 28.39 | 28.24 | 75,595 |
| 13 Jun 2024 | 28.33 | -0.13 | -0.46% | 28.33 | 28.43 | 28.27 | 18,123 |
| 12 Jun 2024 | 28.46 | 0.28 | 0.99% | 28.30 | 28.46 | 28.29 | 86,869 |
| 11 Jun 2024 | 28.18 | -0.13 | -0.46% | 28.20 | 28.20 | 28.02 | 29,651 |
| 10 Jun 2024 | 28.31 | 0.20 | 0.71% | 28.15 | 28.32 | 28.10 | 32,451 |
| 07 Jun 2024 | 28.11 | -0.10 | -0.35% | 28.13 | 28.22 | 28.07 | 120,489 |
| 06 Jun 2024 | 28.21 | 0.11 | 0.39% | 28.18 | 28.22 | 28.10 | 130,892 |
| 05 Jun 2024 | 28.10 | 0.41 | 1.48% | 27.85 | 28.10 | 27.85 | 39,942 |
| 04 Jun 2024 | 27.69 | -0.15 | -0.54% | 27.50 | 27.69 | 27.46 | 63,935 |
| 03 Jun 2024 | 27.84 | 0.13 | 0.47% | 27.95 | 27.95 | 27.83 | 35,793 |
| 31 May 2024 | 27.71 | -0.20 | -0.72% | 27.59 | 27.71 | 27.44 | 19,826 |
| 30 May 2024 | 27.91 | -0.18 | -0.64% | 27.90 | 27.98 | 27.81 | 31,603 |
| 29 May 2024 | 28.09 | -0.24 | -0.85% | 28.00 | 28.10 | 28.00 | 14,151 |
| 28 May 2024 | 28.33 | -0.15 | -0.53% | 28.40 | 28.41 | 28.27 | 10,069 |
| 27 May 2024 | 28.48 | 0.08 | 0.28% | 28.49 | 28.59 | 28.46 | 23,215 |
| 24 May 2024 | 28.40 | -0.06 | -0.21% | 28.37 | 28.46 | 28.36 | 17,812 |
| 23 May 2024 | 28.46 | -0.09 | -0.32% | 28.58 | 28.61 | 28.42 | 24,659 |
| 22 May 2024 | 28.55 | 0.00 | 0.00% | 28.52 | 28.62 | 28.51 | 24,655 |
| 21 May 2024 | 28.55 | -0.21 | -0.73% | 28.57 | 28.59 | 28.50 | 7,221 |
| 17 May 2024 | 28.76 | 0.13 | 0.45% | 28.60 | 28.77 | 28.60 | 9,440 |
| 16 May 2024 | 28.63 | 0.09 | 0.32% | 28.54 | 28.69 | 28.54 | 19,050 |
| 15 May 2024 | 28.54 | 0.21 | 0.74% | 28.41 | 28.54 | 28.35 | 18,766 |
| 14 May 2024 | 28.33 | 0.08 | 0.28% | 28.20 | 28.33 | 28.20 | 15,487 |
| 13 May 2024 | 28.25 | 0.14 | 0.50% | 28.13 | 28.27 | 28.13 | 10,566 |
| 10 May 2024 | 28.11 | 0.12 | 0.43% | 28.02 | 28.11 | 27.97 | 52,626 |
| 09 May 2024 | 27.99 | -0.05 | -0.18% | 27.95 | 27.99 | 27.83 | 17,513 |
| 08 May 2024 | 28.04 | -0.01 | -0.04% | 27.92 | 28.04 | 27.91 | 14,869 |
| 07 May 2024 | 28.05 | -0.07 | -0.25% | 27.93 | 28.05 | 27.91 | 16,392 |
| 06 May 2024 | 28.12 | 0.06 | 0.21% | 27.99 | 28.12 | 27.95 | 30,436 |
| 03 May 2024 | 28.06 | 0.19 | 0.68% | 27.95 | 28.06 | 27.82 | 41,213 |
| 02 May 2024 | 27.87 | 0.40 | 1.46% | 27.57 | 27.89 | 27.55 | 57,314 |
| 01 May 2024 | 27.47 | -0.03 | -0.11% | 27.40 | 27.55 | 27.33 | 32,894 |
| 30 Abr 2024 | 27.50 | -0.04 | -0.15% | 27.32 | 27.50 | 27.32 | 25,752 |
| 29 Abr 2024 | 27.54 | 0.25 | 0.92% | 27.40 | 27.55 | 27.37 | 20,449 |
| 26 Abr 2024 | 27.29 | 0.28 | 1.04% | 27.17 | 27.29 | 27.17 | 29,382 |
| 25 Abr 2024 | 27.01 | -0.03 | -0.11% | 26.84 | 27.02 | 26.83 | 12,713 |
| 24 Abr 2024 | 27.04 | 0.19 | 0.71% | 27.04 | 27.07 | 26.97 | 13,225 |
| 23 Abr 2024 | 26.85 | 0.12 | 0.45% | 26.73 | 26.85 | 26.69 | 7,359 |
| 22 Abr 2024 | 26.73 | 0.16 | 0.60% | 26.53 | 26.73 | 26.52 | 46,062 |
| 19 Abr 2024 | 26.57 | -0.15 | -0.56% | 26.58 | 26.58 | 26.50 | 15,063 |
| 18 Abr 2024 | 26.72 | 0.10 | 0.38% | 26.65 | 26.81 | 26.65 | 18,452 |
| 17 Abr 2024 | 26.62 | -0.09 | -0.34% | 26.79 | 26.79 | 26.56 | 26,065 |
| 16 Abr 2024 | 26.71 | -0.27 | -1.00% | 26.73 | 26.79 | 26.60 | 82,681 |
| 15 Abr 2024 | 26.98 | -0.14 | -0.52% | 27.15 | 27.15 | 26.92 | 20,460 |
| 12 Abr 2024 | 27.12 | -0.41 | -1.49% | 27.38 | 27.38 | 27.05 | 13,132 |
| 11 Abr 2024 | 27.53 | 0.19 | 0.69% | 27.49 | 27.54 | 27.41 | 12,268 |
| 10 Abr 2024 | 27.34 | -0.21 | -0.76% | 27.34 | 27.38 | 27.28 | 19,286 |
| 09 Abr 2024 | 27.55 | 0.19 | 0.69% | 27.37 | 27.55 | 27.37 | 16,051 |
| 08 Abr 2024 | 27.36 | 0.12 | 0.44% | 27.25 | 27.40 | 27.25 | 19,103 |
| 05 Abr 2024 | 27.24 | 0.08 | 0.29% | 27.16 | 27.24 | 27.15 | 20,475 |
| 04 Abr 2024 | 27.16 | 0.02 | 0.07% | 27.18 | 27.34 | 27.07 | 29,422 |
| 03 Abr 2024 | 27.14 | -0.04 | -0.15% | 27.08 | 27.16 | 26.98 | 12,842 |
| 02 Abr 2024 | 27.18 | -0.02 | -0.07% | 27.10 | 27.23 | 27.10 | 25,807 |
| 01 Abr 2024 | 27.20 | 0.32 | 1.19% | 27.02 | 27.23 | 27.00 | 45,366 |
