Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XCAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 78.09 | -0.22 | -0.28% | 78.28 | 78.36 | 78.09 | 3,012 |
| 26 Sep 2024 | 78.31 | 0.55 | 0.71% | 78.23 | 78.31 | 78.15 | 2,343 |
| 25 Sep 2024 | 77.76 | -0.07 | -0.09% | 77.61 | 77.76 | 77.61 | 423 |
| 24 Sep 2024 | 77.83 | 0.69 | 0.89% | 77.77 | 77.90 | 77.77 | 75 |
| 23 Sep 2024 | 77.14 | 0.42 | 0.55% | 77.15 | 77.15 | 77.12 | 26 |
| 20 Sep 2024 | 76.72 | 0.00 | 0.00% | 76.72 | 76.72 | 76.72 | 0 |
| 19 Sep 2024 | 76.72 | 0.50 | 0.66% | 77.17 | 77.40 | 76.72 | 1,620 |
| 18 Sep 2024 | 76.22 | -0.68 | -0.88% | 76.30 | 76.32 | 76.22 | 1,423 |
| 17 Sep 2024 | 76.90 | 0.60 | 0.79% | 76.74 | 76.90 | 76.74 | 268 |
| 16 Sep 2024 | 76.30 | -0.30 | -0.39% | 76.51 | 76.51 | 76.30 | 243 |
| 13 Sep 2024 | 76.60 | 0.59 | 0.78% | 76.41 | 76.61 | 76.41 | 861 |
| 12 Sep 2024 | 76.01 | 0.95 | 1.27% | 76.35 | 76.40 | 75.99 | 3,087 |
| 11 Sep 2024 | 75.06 | 0.01 | 0.01% | 74.91 | 75.06 | 74.91 | 486 |
| 10 Sep 2024 | 75.05 | 0.10 | 0.13% | 75.07 | 75.07 | 75.05 | 882 |
| 09 Sep 2024 | 74.95 | 0.91 | 1.23% | 74.66 | 74.95 | 74.66 | 493 |
| 06 Sep 2024 | 74.04 | -1.30 | -1.73% | 74.28 | 74.73 | 73.83 | 383 |
| 05 Sep 2024 | 75.34 | 0.31 | 0.41% | 75.09 | 75.34 | 75.04 | 1,265 |
| 04 Sep 2024 | 75.03 | 0.32 | 0.43% | 74.58 | 75.20 | 74.58 | 667 |
| 03 Sep 2024 | 74.71 | -1.03 | -1.36% | 75.65 | 75.65 | 74.71 | 440 |
| 02 Sep 2024 | 75.74 | 0.49 | 0.65% | 75.60 | 75.74 | 75.49 | 3,739 |
| 30 Ago 2024 | 75.25 | -0.08 | -0.11% | 75.24 | 75.35 | 75.10 | 442 |
| 29 Ago 2024 | 75.33 | 0.48 | 0.64% | 74.90 | 75.37 | 74.88 | 985 |
| 28 Ago 2024 | 74.85 | 0.14 | 0.19% | 74.70 | 74.90 | 74.63 | 606 |
| 27 Ago 2024 | 74.71 | -0.06 | -0.08% | 74.80 | 74.80 | 74.69 | 67 |
| 26 Ago 2024 | 74.77 | 0.64 | 0.86% | 74.77 | 74.77 | 74.77 | 48 |
| 23 Ago 2024 | 74.13 | 0.73 | 0.99% | 74.07 | 74.13 | 74.07 | 774 |
| 22 Ago 2024 | 73.40 | -0.14 | -0.19% | 73.61 | 73.72 | 73.40 | 69 |
| 21 Ago 2024 | 73.54 | 0.22 | 0.30% | 73.40 | 73.54 | 73.40 | 767 |
| 20 Ago 2024 | 73.32 | -0.28 | -0.38% | 73.45 | 73.57 | 73.28 | 1,531 |
| 19 Ago 2024 | 73.60 | 0.42 | 0.57% | 73.33 | 73.60 | 73.19 | 3,432 |
| 16 Ago 2024 | 73.18 | 1.48 | 2.06% | 73.20 | 73.34 | 73.13 | 301 |
| 14 Ago 2024 | 71.70 | 0.10 | 0.14% | 71.70 | 71.70 | 71.70 | 7 |
| 13 Ago 2024 | 71.60 | -0.06 | -0.08% | 71.21 | 71.60 | 71.21 | 122 |
| 12 Ago 2024 | 71.66 | 0.15 | 0.21% | 71.59 | 71.66 | 71.59 | 302 |
| 09 Ago 2024 | 71.51 | 0.56 | 0.79% | 71.32 | 71.77 | 71.32 | 4,346 |
| 08 Ago 2024 | 70.95 | -0.09 | -0.13% | 70.34 | 70.95 | 70.26 | 1,018 |
| 07 Ago 2024 | 71.04 | 1.09 | 1.56% | 70.80 | 71.25 | 70.80 | 4,639 |
| 06 Ago 2024 | 69.95 | 1.25 | 1.82% | 69.44 | 69.95 | 68.91 | 890 |
| 05 Ago 2024 | 68.70 | -1.22 | -1.74% | 68.50 | 68.82 | 67.16 | 10,428 |
| 02 Ago 2024 | 69.92 | -4.11 | -5.55% | 72.03 | 72.08 | 69.92 | 737 |
| 01 Ago 2024 | 74.03 | 0.31 | 0.42% | 73.74 | 74.03 | 73.60 | 2,216 |
| 31 Jul 2024 | 73.72 | 0.54 | 0.74% | 73.65 | 73.74 | 73.65 | 167 |
| 30 Jul 2024 | 73.18 | 0.11 | 0.15% | 72.75 | 73.25 | 72.75 | 915 |
| 29 Jul 2024 | 73.07 | 0.51 | 0.70% | 73.05 | 73.15 | 73.05 | 1,417 |
| 26 Jul 2024 | 72.56 | 0.84 | 1.17% | 72.50 | 72.67 | 72.41 | 1,302 |
| 25 Jul 2024 | 71.72 | -1.19 | -1.63% | 71.99 | 72.02 | 71.56 | 4,185 |
| 24 Jul 2024 | 72.91 | -0.25 | -0.34% | 72.61 | 72.95 | 72.60 | 659 |
| 23 Jul 2024 | 73.16 | 0.33 | 0.45% | 73.08 | 73.16 | 73.08 | 275 |
| 22 Jul 2024 | 72.83 | 0.48 | 0.66% | 72.74 | 72.90 | 72.74 | 775 |
| 19 Jul 2024 | 72.35 | -0.55 | -0.75% | 72.43 | 72.50 | 72.12 | 4,192 |
| 18 Jul 2024 | 72.90 | -0.14 | -0.19% | 73.26 | 73.26 | 72.90 | 1,280 |
| 17 Jul 2024 | 73.04 | -0.13 | -0.18% | 73.19 | 73.19 | 72.79 | 1,400 |
| 16 Jul 2024 | 73.17 | 0.77 | 1.06% | 72.56 | 73.18 | 72.56 | 2,860 |
| 15 Jul 2024 | 72.40 | -0.05 | -0.07% | 72.59 | 72.70 | 72.40 | 538 |
| 12 Jul 2024 | 72.45 | 0.00 | 0.00% | 72.45 | 72.45 | 72.45 | 0 |
| 11 Jul 2024 | 72.45 | 0.64 | 0.89% | 72.16 | 72.45 | 72.14 | 202 |
| 10 Jul 2024 | 71.81 | 0.50 | 0.70% | 71.35 | 71.81 | 71.30 | 501 |
| 09 Jul 2024 | 71.31 | 0.22 | 0.31% | 71.38 | 71.50 | 71.31 | 167 |
| 08 Jul 2024 | 71.09 | -0.59 | -0.82% | 70.87 | 71.09 | 70.87 | 623 |
| 05 Jul 2024 | 71.68 | -0.36 | -0.50% | 71.97 | 71.97 | 71.68 | 324 |
| 04 Jul 2024 | 72.04 | 0.23 | 0.32% | 71.87 | 72.13 | 71.87 | 730 |
| 03 Jul 2024 | 71.81 | 1.15 | 1.63% | 71.24 | 71.90 | 71.23 | 4,636 |
| 02 Jul 2024 | 70.66 | 0.03 | 0.04% | 70.50 | 70.66 | 70.49 | 2,569 |
| 01 Jul 2024 | 70.63 | -0.32 | -0.45% | 70.99 | 71.10 | 70.63 | 4,706 |
