Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XELSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.14083 | -0.00147 | -1.03% | 0.1423 | 0.14419 | 0.140 | 101,127.00 |
| 30 May 2024 | 0.1423 | 0.0014 | 0.99% | 0.1409 | 0.1432 | 0.14036 | 99,336.00 |
| 29 May 2024 | 0.1409 | -0.00128 | -0.90% | 0.14218 | 0.14714 | 0.140 | 84,672.00 |
| 28 May 2024 | 0.14218 | -0.00162 | -1.13% | 0.1438 | 0.1446 | 0.140 | 96,563.00 |
| 27 May 2024 | 0.1438 | 0.0001 | 0.07% | 0.14531 | 0.1491 | 0.1434 | 229,078.00 |
| 26 May 2024 | 0.1437 | 0.0008 | 0.56% | 0.1429 | 0.15999 | 0.1367 | 106,033.00 |
| 25 May 2024 | 0.1429 | 0.0015 | 1.06% | 0.1414 | 0.15125 | 0.1366 | 157,343.00 |
| 24 May 2024 | 0.1414 | 0.0135 | 10.56% | 0.1279 | 0.16855 | 0.1277 | 144,433.00 |
| 23 May 2024 | 0.1279 | -0.0003 | -0.23% | 0.1282 | 0.13159 | 0.12749 | 101,317.00 |
| 22 May 2024 | 0.1282 | -0.00311 | -2.37% | 0.13131 | 0.1338 | 0.12789 | 132,153.00 |
| 21 May 2024 | 0.13131 | -0.00051 | -0.39% | 0.13182 | 0.13265 | 0.131 | 97,149.00 |
| 20 May 2024 | 0.13182 | -0.00248 | -1.85% | 0.1343 | 0.1344 | 0.12826 | 124,395.00 |
| 19 May 2024 | 0.1343 | -0.00141 | -1.04% | 0.1353 | 0.1396 | 0.1299 | 86,192.00 |
| 18 May 2024 | 0.13571 | 0.007 | 5.44% | 0.12871 | 0.1437 | 0.12871 | 116,794.00 |
| 17 May 2024 | 0.12871 | 0.00241 | 1.91% | 0.1263 | 0.131 | 0.1263 | 103,435.00 |
| 16 May 2024 | 0.1263 | -0.0005 | -0.39% | 0.1268 | 0.1272 | 0.1206 | 149,861.00 |
| 15 May 2024 | 0.1268 | -0.0054 | -4.08% | 0.1322 | 0.1338 | 0.1268 | 157,548.00 |
| 14 May 2024 | 0.1322 | -0.0318 | -19.39% | 0.1633 | 0.1646 | 0.1236 | 138,255.00 |
| 13 May 2024 | 0.164 | -0.0026 | -1.56% | 1.07 | 1.30 | 0.1591 | 111,695.00 |
| 12 May 2024 | 0.1666 | -0.0029 | -1.71% | 0.1696 | 0.1715 | 0.1598 | 67,900.00 |
| 11 May 2024 | 0.1695 | 0.0018 | 1.07% | 0.1676 | 0.1741 | 0.1672 | 74,098.00 |
| 10 May 2024 | 0.1677 | -0.0132 | -7.30% | 0.1804 | 0.1817 | 0.1667 | 78,926.00 |
| 09 May 2024 | 0.1809 | -0.0112 | -5.83% | 0.192 | 0.1984 | 0.1785 | 72,600.00 |
| 08 May 2024 | 0.1921 | -0.0038 | -1.94% | 0.1922 | 0.2065 | 0.1887 | 62,560.00 |
| 07 May 2024 | 0.1959 | -0.007 | -3.45% | 0.2029 | 0.2075 | 0.1883 | 81,830.00 |
| 06 May 2024 | 0.2029 | -0.008 | -3.79% | 0.2111 | 0.2122 | 0.1993 | 73,598.00 |
| 05 May 2024 | 0.2109 | -0.0012 | -0.57% | 0.2121 | 0.225 | 0.209 | 112,763.00 |
| 04 May 2024 | 0.2121 | 0.0118 | 5.89% | 0.2003 | 0.2147 | 0.1984 | 113,903.00 |
| 03 May 2024 | 0.2003 | -0.0084 | -4.02% | 0.2087 | 0.2099 | 0.1973 | 112,339.00 |
| 02 May 2024 | 0.2087 | -0.0108 | -4.92% | 0.2195 | 0.2283 | 0.1974 | 111,136.00 |
| 01 May 2024 | 0.2195 | 0.002 | 0.92% | 0.2172 | 0.2393 | 0.214 | 107,042.00 |
| 30 Abr 2024 | 0.2175 | 0.0059 | 2.79% | 0.2116 | 0.2366 | 0.2112 | 107,449.00 |
| 29 Abr 2024 | 0.2116 | -0.0242 | -10.26% | 1.07 | 1.30 | 0.2112 | 107,290.00 |
| 28 Abr 2024 | 0.2358 | 0.0009 | 0.38% | 0.2349 | 0.2374 | 0.228 | 75,586.00 |
| 27 Abr 2024 | 0.2349 | -0.0048 | -2.00% | 0.2397 | 0.240 | 0.2255 | 101,228.00 |
| 26 Abr 2024 | 0.2397 | -0.0567 | -19.13% | 0.2964 | 0.3036 | 0.2388 | 118,351.00 |
| 25 Abr 2024 | 0.2964 | 0.0669 | 29.15% | 0.2295 | 0.3593 | 0.2281 | 101,904.00 |
| 24 Abr 2024 | 0.2295 | 0.0084 | 3.80% | 0.2216 | 0.2464 | 0.2175 | 103,970.00 |
| 23 Abr 2024 | 0.2211 | -0.0044 | -1.95% | 0.2247 | 0.2394 | 0.2178 | 106,946.00 |
| 22 Abr 2024 | 0.2255 | -0.0082 | -3.51% | 1.07 | 1.30 | 0.2176 | 113,712.00 |
| 21 Abr 2024 | 0.2337 | -0.0048 | -2.01% | 0.2385 | 0.2459 | 0.2289 | 106,070.00 |
| 20 Abr 2024 | 0.2385 | -0.0057 | -2.33% | 0.2442 | 0.2705 | 0.2243 | 83,907.00 |
| 19 Abr 2024 | 0.2442 | -0.030 | -10.94% | 0.2742 | 0.2764 | 0.2433 | 47,772.00 |
| 18 Abr 2024 | 0.2742 | -0.0537 | -16.38% | 0.3279 | 0.3281 | 0.2546 | 58,595.00 |
| 17 Abr 2024 | 0.3279 | -0.0008 | -0.24% | 0.3287 | 0.3398 | 0.3069 | 80,116.00 |
| 16 Abr 2024 | 0.3287 | -0.012 | -3.52% | 0.3407 | 0.3407 | 0.3267 | 104,178.00 |
| 15 Abr 2024 | 0.3407 | -0.0063 | -1.82% | 0.3472 | 0.3495 | 0.3237 | 112,829.00 |
| 14 Abr 2024 | 0.347 | -0.0073 | -2.06% | 0.3543 | 0.3593 | 0.3422 | 102,153.00 |
| 13 Abr 2024 | 0.3543 | 0.0169 | 5.01% | 0.3364 | 0.3552 | 0.3047 | 102,178.00 |
| 12 Abr 2024 | 0.3374 | -0.0307 | -8.34% | 0.3643 | 0.3672 | 0.332 | 73,857.00 |
| 11 Abr 2024 | 0.3681 | -0.0022 | -0.59% | 0.3706 | 0.3791 | 0.340 | 82,485.00 |
| 10 Abr 2024 | 0.3703 | -0.0036 | -0.96% | 0.3746 | 0.4026 | 0.3582 | 63,898.00 |
| 09 Abr 2024 | 0.3739 | 0.0292 | 8.47% | 0.3447 | 0.400 | 0.3353 | 95,851.00 |
| 08 Abr 2024 | 0.3447 | -0.0057 | -1.63% | 0.3502 | 0.4045 | 0.3438 | 101,623.00 |
| 07 Abr 2024 | 0.3504 | -0.0325 | -8.49% | 0.3829 | 0.3866 | 0.3401 | 76,619.00 |
| 06 Abr 2024 | 0.3829 | -0.0113 | -2.87% | 0.3942 | 0.3945 | 0.3783 | 60,965.00 |
| 05 Abr 2024 | 0.3942 | 0.0158 | 4.18% | 0.3784 | 0.4058 | 0.3692 | 73,192.00 |
| 04 Abr 2024 | 0.3784 | 0.0028 | 0.75% | 0.3756 | 0.3944 | 0.3731 | 83,648.00 |
| 03 Abr 2024 | 0.3756 | -0.0242 | -6.05% | 0.3998 | 0.4011 | 0.3695 | 84,756.00 |
| 02 Abr 2024 | 0.3998 | 0.0126 | 3.25% | 0.3872 | 0.4076 | 0.3863 | 94,292.00 |
| 01 Abr 2024 | 0.3872 | -0.0079 | -2.00% | 0.3957 | 0.3957 | 0.3834 | 99,416.00 |
| 31 Mar 2024 | 0.3951 | -0.0064 | -1.59% | 0.4015 | 0.4019 | 0.3792 | 90,164.00 |
| 30 Mar 2024 | 0.4015 | 0.0027 | 0.68% | 0.3988 | 0.4142 | 0.3955 | 102,605.00 |
| 29 Mar 2024 | 0.3988 | -0.042 | -9.53% | 0.4408 | 0.4555 | 0.3911 | 61,129.00 |
| 28 Mar 2024 | 0.4408 | 0.0287 | 6.96% | 0.4121 | 0.4541 | 0.4113 | 101,420.00 |
| 27 Mar 2024 | 0.4121 | -0.0154 | -3.60% | 0.4275 | 0.4633 | 0.3973 | 112,667.00 |
| 26 Mar 2024 | 0.4275 | 0.0701 | 19.61% | 0.3569 | 0.4575 | 0.3552 | 110,594.00 |
| 25 Mar 2024 | 0.3574 | -0.029 | -7.51% | 0.3879 | 0.3893 | 0.3554 | 124,019.00 |
| 24 Mar 2024 | 0.3864 | 0.0489 | 14.49% | 0.3382 | 0.440 | 0.3375 | 93,987.00 |
| 23 Mar 2024 | 0.3375 | -0.0139 | -3.96% | 0.3514 | 0.3574 | 0.3247 | 92,003.00 |
| 22 Mar 2024 | 0.3514 | 0.0042 | 1.21% | 0.3472 | 0.3777 | 0.3403 | 87,197.00 |
| 21 Mar 2024 | 0.3472 | -0.021 | -5.70% | 0.3682 | 0.3727 | 0.3406 | 97,345.00 |
| 20 Mar 2024 | 0.3682 | 0.013 | 3.66% | 0.3636 | 0.3959 | 0.3538 | 80,317.00 |
| 19 Mar 2024 | 0.3552 | -0.0106 | -2.90% | 0.3659 | 0.3858 | 0.3498 | 63,883.00 |
| 18 Mar 2024 | 0.3658 | 0.0024 | 0.66% | 0.3633 | 0.378 | 0.360 | 83,137.00 |
| 17 Mar 2024 | 0.3634 | -0.023 | -5.95% | 0.3876 | 0.4016 | 0.3526 | 67,948.00 |
| 16 Mar 2024 | 0.3864 | -0.0068 | -1.73% | 0.3914 | 0.4098 | 0.3802 | 52,745.00 |
| 15 Mar 2024 | 0.3932 | -0.0124 | -3.06% | 0.3996 | 0.4374 | 0.3775 | 108,333.00 |
| 14 Mar 2024 | 0.4056 | 0.0015 | 0.37% | 0.4024 | 0.4123 | 0.3985 | 49,544.00 |
| 13 Mar 2024 | 0.4041 | -0.0035 | -0.86% | 0.4076 | 0.4123 | 0.3972 | 46,961.00 |
| 12 Mar 2024 | 0.4076 | 0.0134 | 3.40% | 0.3942 | 0.4183 | 0.3929 | 42,023.00 |
| 11 Mar 2024 | 0.3942 | -0.0203 | -4.90% | 0.4143 | 0.4173 | 0.391 | 81,854.00 |
| 10 Mar 2024 | 0.4145 | 0.0147 | 3.68% | 0.3998 | 0.4181 | 0.3964 | 59,867.00 |
| 09 Mar 2024 | 0.3998 | -0.0065 | -1.60% | 0.4063 | 0.4102 | 0.3956 | 63,041.00 |
| 08 Mar 2024 | 0.4063 | 0.0083 | 2.09% | 0.3996 | 0.4173 | 0.3958 | 52,545.00 |
| 07 Mar 2024 | 0.398 | -0.0075 | -1.85% | 0.4054 | 0.4109 | 0.3922 | 56,253.00 |
| 06 Mar 2024 | 0.4055 | 0.0313 | 8.36% | 0.3742 | 0.411 | 0.3693 | 54,638.00 |
| 05 Mar 2024 | 0.3742 | -0.0475 | -11.26% | 0.4217 | 0.4298 | 0.3693 | 53,849.00 |
| 04 Mar 2024 | 0.4217 | -0.0042 | -0.99% | 0.4258 | 0.4299 | 0.4118 | 76,705.00 |
| 03 Mar 2024 | 0.4259 | -0.0004 | -0.09% | 0.4263 | 0.4436 | 0.4177 | 56,155.00 |
| 02 Mar 2024 | 0.4263 | 0.003 | 0.71% | 0.4219 | 0.4346 | 0.4193 | 55,479.00 |
