Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XTAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 32.1926 | 0.04 | 0.14% | 32.148 | 32.2289 | 32.12 | 4,331 |
| 12 Jun 2024 | 32.148 | 0.23 | 0.72% | 31.9173 | 32.148 | 31.9173 | 1 |
| 11 Jun 2024 | 31.9173 | 0.05 | 0.17% | 31.8634 | 31.9173 | 31.8634 | 55 |
| 10 Jun 2024 | 31.8634 | 0.04 | 0.14% | 31.8201 | 31.8634 | 31.7917 | 29,351 |
| 07 Jun 2024 | 31.8201 | 0.00 | 0.00% | 31.8194 | 31.8201 | 31.8194 | 44 |
| 06 Jun 2024 | 31.8194 | 0.00 | 0.00% | 31.82 | 31.84 | 31.79 | 1,085 |
| 05 Jun 2024 | 31.82 | 0.26 | 0.82% | 31.5597 | 31.82 | 31.5597 | 697 |
| 04 Jun 2024 | 31.5597 | 0.05 | 0.17% | 31.5077 | 31.5597 | 31.50 | 3,200 |
| 03 Jun 2024 | 31.5077 | 0.02 | 0.07% | 31.67 | 31.67 | 31.41 | 518 |
| 31 May 2024 | 31.4852 | 0.18 | 0.58% | 31.3025 | 31.4852 | 31.19 | 2,766 |
| 30 May 2024 | 31.3025 | -0.14 | -0.44% | 31.4405 | 31.4405 | 31.29 | 274 |
| 29 May 2024 | 31.4405 | -0.16 | -0.51% | 31.6005 | 31.6005 | 31.4405 | 2,230 |
| 28 May 2024 | 31.6005 | 0.01 | 0.03% | 31.5917 | 31.6005 | 31.58 | 100 |
| 24 May 2024 | 31.5917 | 0.19 | 0.61% | 31.4007 | 31.64 | 31.4007 | 1,061 |
| 23 May 2024 | 31.4007 | -0.13 | -0.43% | 31.5353 | 31.74 | 31.4007 | 3,224 |
| 22 May 2024 | 31.5353 | -0.09 | -0.27% | 31.6205 | 31.66 | 31.49 | 2,651 |
| 21 May 2024 | 31.6205 | 0.08 | 0.25% | 31.5411 | 31.6205 | 31.5411 | 0 |
| 20 May 2024 | 31.5411 | 0.04 | 0.11% | 31.5055 | 31.56 | 31.5055 | 582 |
| 17 May 2024 | 31.5055 | 0.02 | 0.05% | 31.4887 | 31.5055 | 31.47 | 2,261 |
| 16 May 2024 | 31.4887 | -0.02 | -0.06% | 31.5064 | 31.5064 | 31.4887 | 300 |
| 15 May 2024 | 31.5064 | 0.30 | 0.97% | 31.2051 | 31.5064 | 31.2051 | 961 |
| 14 May 2024 | 31.2051 | 0.15 | 0.47% | 31.0591 | 31.2051 | 31.0591 | 2,359 |
| 13 May 2024 | 31.0591 | -0.02 | -0.06% | 31.0779 | 31.0779 | 31.01 | 2,479 |
| 10 May 2024 | 31.0779 | 0.08 | 0.25% | 30.9991 | 31.0786 | 30.9991 | 624 |
| 09 May 2024 | 30.9991 | 0.13 | 0.43% | 30.8654 | 30.9991 | 30.8654 | 2 |
| 08 May 2024 | 30.8654 | 0.02 | 0.05% | 30.85 | 30.87 | 30.83 | 4,313 |
| 07 May 2024 | 30.85 | 0.06 | 0.20% | 30.86 | 30.8617 | 30.85 | 480 |
| 06 May 2024 | 30.7899 | 0.27 | 0.87% | 30.5234 | 30.7899 | 30.5234 | 5,016 |
| 03 May 2024 | 30.5234 | 0.38 | 1.26% | 30.1428 | 30.5234 | 30.1428 | 0 |
| 02 May 2024 | 30.1428 | 0.20 | 0.66% | 29.9464 | 30.1428 | 29.91 | 1,201 |
| 01 May 2024 | 29.9464 | -0.12 | -0.39% | 30.0642 | 30.28 | 29.9464 | 317 |
| 30 Abr 2024 | 30.0642 | -0.38 | -1.25% | 30.4458 | 30.4458 | 30.0642 | 1,097 |
| 29 Abr 2024 | 30.4458 | 0.07 | 0.23% | 30.3762 | 30.4458 | 30.34 | 1,323 |
| 26 Abr 2024 | 30.3762 | 0.31 | 1.02% | 30.0708 | 30.4199 | 30.0708 | 2,308 |
| 25 Abr 2024 | 30.0708 | -0.15 | -0.51% | 30.2235 | 30.2235 | 29.8076 | 4,865 |
| 24 Abr 2024 | 30.2235 | 0.04 | 0.14% | 30.1825 | 30.31 | 30.11 | 1,686 |
| 23 Abr 2024 | 30.1825 | 0.36 | 1.21% | 29.8231 | 30.2499 | 29.8231 | 25,403 |
| 22 Abr 2024 | 29.8231 | 0.27 | 0.90% | 29.78 | 30.02 | 29.74 | 1,894 |
| 19 Abr 2024 | 29.556 | -0.25 | -0.83% | 29.803 | 29.803 | 29.556 | 0 |
| 18 Abr 2024 | 29.803 | -0.09 | -0.32% | 29.8974 | 29.8974 | 29.803 | 0 |
| 17 Abr 2024 | 29.8974 | -0.13 | -0.44% | 30.0307 | 30.0307 | 29.8974 | 170 |
| 16 Abr 2024 | 30.0307 | -0.03 | -0.10% | 30.0618 | 30.0618 | 29.97 | 2,280 |
| 15 Abr 2024 | 30.0618 | -0.30 | -0.99% | 30.3624 | 30.449 | 30.03 | 554 |
| 12 Abr 2024 | 30.3624 | -0.38 | -1.24% | 30.7436 | 30.7436 | 30.34 | 992 |
| 11 Abr 2024 | 30.7436 | 0.16 | 0.53% | 30.58 | 30.7436 | 30.58 | 75 |
| 10 Abr 2024 | 30.58 | -0.19 | -0.63% | 30.7733 | 30.7733 | 30.49 | 2,419 |
| 09 Abr 2024 | 30.7733 | 0.02 | 0.07% | 30.7513 | 30.7733 | 30.6919 | 366 |
| 08 Abr 2024 | 30.7513 | 0.00 | 0.00% | 30.7501 | 30.81 | 30.7362 | 1,496 |
| 05 Abr 2024 | 30.7501 | 0.27 | 0.88% | 30.483 | 30.7501 | 30.483 | 4 |
| 04 Abr 2024 | 30.483 | -0.29 | -0.95% | 30.7768 | 30.7768 | 30.483 | 23 |
| 03 Abr 2024 | 30.7768 | 0.02 | 0.07% | 30.7551 | 30.87 | 30.7551 | 4,235 |
| 02 Abr 2024 | 30.7551 | -0.19 | -0.61% | 30.79 | 30.80 | 30.67 | 29,828 |
| 01 Abr 2024 | 30.944 | -0.01 | -0.02% | 30.9497 | 31.08 | 30.85 | 20,760 |
| 28 Mar 2024 | 30.9497 | -0.01 | -0.02% | 30.955 | 30.9622 | 30.9497 | 551 |
| 27 Mar 2024 | 30.955 | 0.01 | 0.03% | 30.9449 | 31.0099 | 30.9001 | 33,602 |
| 26 Mar 2024 | 30.9449 | 0.00 | 0.00% | 30.9448 | 30.95 | 30.9448 | 201 |
| 25 Mar 2024 | 30.9448 | 0.00 | 0.01% | 31.11 | 31.11 | 30.9448 | 84 |
| 22 Mar 2024 | 30.9402 | 0.02 | 0.05% | 30.9251 | 30.9402 | 30.9251 | 0 |
| 21 Mar 2024 | 30.9251 | 0.00 | 0.02% | 30.9201 | 30.9251 | 30.9201 | 0 |
| 20 Mar 2024 | 30.9201 | 0.01 | 0.02% | 30.9149 | 30.97 | 30.9149 | 1,598 |
| 19 Mar 2024 | 30.9149 | 0.00 | 0.00% | 30.9148 | 30.9149 | 30.9148 | 5 |
| 18 Mar 2024 | 30.9148 | 0.01 | 0.03% | 30.97 | 30.97 | 30.9148 | 1,062 |
