Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XONE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 49.375 | 0.01 | 0.01% | 49.36 | 49.38 | 49.36 | 21,352 |
| 04 Jun 2024 | 49.37 | 0.02 | 0.04% | 49.35 | 49.37 | 49.35 | 223,816 |
| 03 Jun 2024 | 49.35 | -0.19 | -0.37% | 49.33 | 49.35 | 49.325 | 14,896 |
| 31 May 2024 | 49.535 | 0.03 | 0.06% | 49.52 | 49.54 | 49.52 | 25,337 |
| 30 May 2024 | 49.505 | 0.02 | 0.04% | 49.49 | 49.51 | 49.49 | 14,993 |
| 29 May 2024 | 49.486 | 0.00 | -0.01% | 49.49 | 49.495 | 49.47 | 28,323 |
| 28 May 2024 | 49.49 | 0.01 | 0.02% | 49.5002 | 49.5002 | 49.475 | 26,196 |
| 24 May 2024 | 49.48 | -0.02 | -0.04% | 49.48 | 49.50 | 49.48 | 22,701 |
| 23 May 2024 | 49.50 | 0.02 | 0.04% | 49.51 | 49.51 | 49.48 | 27,661 |
| 22 May 2024 | 49.48 | -0.01 | -0.01% | 49.49 | 49.49 | 49.475 | 25,581 |
| 21 May 2024 | 49.485 | 0.02 | 0.05% | 49.49 | 49.49 | 49.48 | 26,419 |
| 20 May 2024 | 49.46 | -0.01 | -0.02% | 49.48 | 49.48 | 49.46 | 30,860 |
| 17 May 2024 | 49.47 | -0.01 | -0.01% | 49.49 | 49.49 | 49.47 | 35,825 |
| 16 May 2024 | 49.475 | 0.01 | 0.01% | 49.4811 | 49.49 | 49.47 | 87,130 |
| 15 May 2024 | 49.47 | 0.02 | 0.04% | 49.48 | 49.48 | 49.47 | 27,170 |
| 14 May 2024 | 49.45 | 0.02 | 0.04% | 49.43 | 49.45 | 49.43 | 47,313 |
| 13 May 2024 | 49.43 | 0.02 | 0.03% | 49.42 | 49.44 | 49.42 | 8,315 |
| 10 May 2024 | 49.415 | -0.01 | -0.01% | 49.44 | 49.44 | 49.41 | 18,724 |
| 09 May 2024 | 49.42 | 0.01 | 0.02% | 49.42 | 49.43 | 49.42 | 22,528 |
| 08 May 2024 | 49.41 | 0.01 | 0.02% | 49.41 | 49.41 | 49.39 | 91,785 |
| 07 May 2024 | 49.40 | 0.00 | 0.00% | 49.39 | 49.41 | 49.39 | 75,138 |
| 06 May 2024 | 49.40 | 0.02 | 0.04% | 49.41 | 49.41 | 49.39 | 20,299 |
| 03 May 2024 | 49.38 | 0.01 | 0.02% | 49.41 | 49.41 | 49.38 | 23,851 |
| 02 May 2024 | 49.37 | 0.05 | 0.10% | 49.33 | 49.37 | 49.33 | 21,637 |
| 01 May 2024 | 49.32 | -0.17 | -0.34% | 49.31 | 49.32 | 49.2999 | 29,888 |
| 30 Abr 2024 | 49.49 | -0.01 | -0.01% | 49.48 | 49.4901 | 49.48 | 21,912 |
| 29 Abr 2024 | 49.495 | 0.01 | 0.02% | 49.50 | 49.50 | 49.4817 | 49,854 |
| 26 Abr 2024 | 49.485 | 0.01 | 0.01% | 49.48 | 49.49 | 49.48 | 23,410 |
| 25 Abr 2024 | 49.48 | 0.00 | 0.01% | 49.47 | 49.49 | 49.47 | 41,317 |
| 24 Abr 2024 | 49.475 | 0.01 | 0.01% | 49.47 | 49.4872 | 49.47 | 25,782 |
| 23 Abr 2024 | 49.47 | 0.01 | 0.02% | 49.45 | 49.48 | 49.45 | 23,784 |
| 22 Abr 2024 | 49.46 | 0.01 | 0.01% | 49.47 | 49.47 | 49.45 | 24,437 |
| 19 Abr 2024 | 49.455 | 0.00 | 0.01% | 49.44 | 49.46 | 49.44 | 16,341 |
| 18 Abr 2024 | 49.45 | 0.01 | 0.02% | 49.46 | 49.46 | 49.43 | 15,350 |
| 17 Abr 2024 | 49.44 | 0.02 | 0.04% | 49.41 | 49.44 | 49.41 | 19,584 |
| 16 Abr 2024 | 49.42 | 0.01 | 0.01% | 49.41 | 49.42 | 49.40 | 18,218 |
| 15 Abr 2024 | 49.415 | -0.02 | -0.03% | 49.41 | 49.4198 | 49.3999 | 23,972 |
| 12 Abr 2024 | 49.43 | 0.02 | 0.04% | 49.43 | 49.43 | 49.4173 | 16,934 |
| 11 Abr 2024 | 49.41 | 0.03 | 0.06% | 49.39 | 49.41 | 49.39 | 46,505 |
| 10 Abr 2024 | 49.38 | -0.07 | -0.13% | 49.39 | 49.39 | 49.362 | 36,234 |
| 09 Abr 2024 | 49.445 | 0.02 | 0.05% | 49.45 | 49.45 | 49.44 | 16,133 |
| 08 Abr 2024 | 49.42 | -0.01 | -0.02% | 49.44 | 49.44 | 49.4101 | 26,492 |
| 05 Abr 2024 | 49.43 | -0.03 | -0.06% | 49.42 | 49.44 | 49.42 | 39,472 |
| 04 Abr 2024 | 49.46 | 0.05 | 0.09% | 49.44 | 49.46 | 49.43 | 18,992 |
| 03 Abr 2024 | 49.415 | 0.01 | 0.01% | 49.41 | 49.42 | 49.41 | 30,028 |
| 02 Abr 2024 | 49.41 | 0.01 | 0.03% | 49.40 | 49.41 | 49.39 | 40,335 |
| 01 Abr 2024 | 49.395 | -0.24 | -0.47% | 49.64 | 49.64 | 49.39 | 28,919 |
| 28 Mar 2024 | 49.63 | 0.00 | 0.00% | 49.64 | 49.64 | 49.62 | 30,853 |
| 27 Mar 2024 | 49.63 | 0.03 | 0.06% | 49.63 | 49.65 | 49.63 | 25,220 |
| 26 Mar 2024 | 49.60 | 0.00 | 0.00% | 49.59 | 49.61 | 49.59 | 26,490 |
| 25 Mar 2024 | 49.601 | 0.00 | 0.00% | 49.61 | 49.61 | 49.60 | 39,436 |
| 22 Mar 2024 | 49.60 | 0.01 | 0.02% | 49.60 | 49.61 | 49.595 | 125,356 |
| 21 Mar 2024 | 49.59 | 0.03 | 0.06% | 49.58 | 49.59 | 49.58 | 38,902 |
| 20 Mar 2024 | 49.56 | 0.03 | 0.05% | 49.53 | 49.57 | 49.53 | 41,161 |
| 19 Mar 2024 | 49.535 | 0.01 | 0.03% | 49.53 | 49.54 | 49.5263 | 18,969 |
| 18 Mar 2024 | 49.52 | 0.01 | 0.02% | 49.53 | 49.53 | 49.51 | 59,879 |
| 15 Mar 2024 | 49.51 | -0.01 | -0.01% | 49.53 | 49.53 | 49.51 | 71,386 |
| 14 Mar 2024 | 49.515 | 0.00 | 0.01% | 49.53 | 49.53 | 49.51 | 65,255 |
| 13 Mar 2024 | 49.5105 | -0.02 | -0.04% | 49.52 | 49.53 | 49.51 | 99,406 |
| 12 Mar 2024 | 49.53 | -0.01 | -0.02% | 49.53 | 49.53 | 49.52 | 76,178 |
| 11 Mar 2024 | 49.54 | -0.01 | -0.02% | 49.55 | 49.55 | 49.53 | 62,811 |
| 08 Mar 2024 | 49.55 | 0.01 | 0.02% | 49.55 | 49.55 | 49.535 | 87,463 |
