Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XCO2E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.99 | 0.03 | 0.14% | 19.992 | 19.992 | 19.99 | 526 |
| 13 Jun 2024 | 19.962 | 0.05 | 0.26% | 19.95 | 19.966 | 19.94 | 38,739 |
| 12 Jun 2024 | 19.91 | 0.03 | 0.15% | 19.91 | 19.91 | 19.91 | 89 |
| 11 Jun 2024 | 19.88 | -0.04 | -0.22% | 19.88 | 19.88 | 19.88 | 180 |
| 10 Jun 2024 | 19.924 | 0.00 | 0.00% | 19.924 | 19.924 | 19.924 | 0 |
| 07 Jun 2024 | 19.924 | -0.02 | -0.12% | 19.928 | 19.928 | 19.924 | 12,200 |
| 06 Jun 2024 | 19.948 | 0.12 | 0.63% | 19.946 | 19.948 | 19.946 | 13,591 |
| 05 Jun 2024 | 19.824 | 0.00 | 0.00% | 19.824 | 19.824 | 19.824 | 0 |
| 04 Jun 2024 | 19.824 | 0.00 | 0.00% | 19.824 | 19.824 | 19.824 | 0 |
| 03 Jun 2024 | 19.824 | -0.05 | -0.27% | 19.826 | 19.826 | 19.824 | 270 |
| 31 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 30 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 29 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 28 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 27 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 24 May 2024 | 19.878 | 0.00 | 0.00% | 19.878 | 19.878 | 19.878 | 0 |
| 23 May 2024 | 19.878 | -0.08 | -0.39% | 19.878 | 19.878 | 19.878 | 120 |
| 22 May 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
| 21 May 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
| 20 May 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
| 17 May 2024 | 19.956 | 0.00 | 0.00% | 19.956 | 19.956 | 19.956 | 0 |
| 16 May 2024 | 19.956 | 0.07 | 0.36% | 20.01 | 20.01 | 19.956 | 6,362 |
| 15 May 2024 | 19.884 | 0.00 | 0.00% | 19.884 | 19.884 | 19.884 | 0 |
| 14 May 2024 | 19.884 | 0.00 | 0.00% | 19.884 | 19.884 | 19.884 | 0 |
| 13 May 2024 | 19.884 | 0.00 | -0.02% | 19.836 | 19.884 | 19.834 | 2,185 |
| 10 May 2024 | 19.888 | 0.00 | 0.00% | 19.888 | 19.888 | 19.888 | 0 |
| 09 May 2024 | 19.888 | 0.00 | 0.00% | 19.888 | 19.888 | 19.888 | 0 |
| 08 May 2024 | 19.888 | 0.03 | 0.14% | 19.892 | 19.892 | 19.886 | 8,550 |
| 07 May 2024 | 19.86 | 0.00 | 0.00% | 19.86 | 19.86 | 19.86 | 0 |
| 06 May 2024 | 19.86 | 0.08 | 0.42% | 19.898 | 19.898 | 19.86 | 1,659 |
| 03 May 2024 | 19.776 | 0.00 | 0.00% | 19.776 | 19.776 | 19.776 | 0 |
| 02 May 2024 | 19.776 | 0.02 | 0.12% | 19.776 | 19.776 | 19.776 | 1,863 |
| 30 Abr 2024 | 19.752 | -0.02 | -0.11% | 19.752 | 19.752 | 19.752 | 250 |
| 29 Abr 2024 | 19.774 | 0.01 | 0.06% | 19.778 | 19.778 | 19.774 | 8,829 |
| 26 Abr 2024 | 19.762 | 0.00 | 0.00% | 19.762 | 19.762 | 19.762 | 0 |
| 25 Abr 2024 | 19.762 | 0.00 | 0.00% | 19.762 | 19.762 | 19.762 | 0 |
| 24 Abr 2024 | 19.762 | -0.03 | -0.14% | 19.762 | 19.762 | 19.762 | 140 |
| 23 Abr 2024 | 19.79 | 0.02 | 0.08% | 19.79 | 19.79 | 19.79 | 170 |
| 22 Abr 2024 | 19.774 | 0.00 | 0.00% | 19.774 | 19.774 | 19.774 | 0 |
| 19 Abr 2024 | 19.774 | 0.00 | 0.00% | 19.774 | 19.774 | 19.774 | 0 |
| 18 Abr 2024 | 19.774 | -0.07 | -0.36% | 19.792 | 19.792 | 19.774 | 1,105 |
| 17 Abr 2024 | 19.846 | 0.00 | 0.00% | 19.846 | 19.846 | 19.846 | 0 |
| 16 Abr 2024 | 19.846 | 0.00 | 0.00% | 19.846 | 19.846 | 19.846 | 0 |
| 15 Abr 2024 | 19.846 | 0.05 | 0.23% | 19.846 | 19.846 | 19.846 | 433 |
| 12 Abr 2024 | 19.80 | 0.00 | 0.00% | 19.80 | 19.80 | 19.80 | 0 |
| 11 Abr 2024 | 19.80 | -0.12 | -0.58% | 19.802 | 19.802 | 19.80 | 1,931 |
| 10 Abr 2024 | 19.916 | 0.00 | 0.00% | 19.916 | 19.916 | 19.916 | 0 |
| 09 Abr 2024 | 19.916 | 0.00 | 0.00% | 19.916 | 19.916 | 19.916 | 0 |
| 08 Abr 2024 | 19.916 | 0.00 | -0.01% | 19.916 | 19.916 | 19.916 | 912 |
| 05 Abr 2024 | 19.918 | 0.00 | 0.00% | 19.918 | 19.918 | 19.918 | 0 |
| 04 Abr 2024 | 19.918 | 0.01 | 0.05% | 19.92 | 19.92 | 19.918 | 5,813 |
| 03 Abr 2024 | 19.908 | 0.00 | 0.00% | 19.908 | 19.908 | 19.908 | 0 |
| 02 Abr 2024 | 19.908 | -0.01 | -0.06% | 19.908 | 19.908 | 19.908 | 60 |
| 28 Mar 2024 | 19.92 | 0.00 | 0.00% | 19.92 | 19.92 | 19.92 | 0 |
| 27 Mar 2024 | 19.92 | 0.00 | 0.00% | 19.92 | 19.92 | 19.92 | 0 |
| 26 Mar 2024 | 19.92 | -0.01 | -0.06% | 19.914 | 19.926 | 19.914 | 8,511 |
| 25 Mar 2024 | 19.932 | -0.01 | -0.06% | 19.934 | 19.934 | 19.932 | 500 |
| 22 Mar 2024 | 19.944 | 0.12 | 0.59% | 19.95 | 19.95 | 19.944 | 12,725 |
| 21 Mar 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
| 20 Mar 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
| 19 Mar 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
| 18 Mar 2024 | 19.828 | 0.00 | 0.00% | 19.828 | 19.828 | 19.828 | 0 |
