XMCUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.2508 | -0.0008 | -0.32% | 0.2516 | 0.2623 | 0.250 | 53,254.00 |
13 Jun 2024 | 0.2516 | -0.0013 | -0.51% | 0.2529 | 0.2634 | 0.2501 | 23,280.00 |
12 Jun 2024 | 0.2529 | 0.0009 | 0.36% | 0.252 | 0.3252 | 0.250 | 50,213.00 |
11 Jun 2024 | 0.252 | -0.0132 | -4.98% | 0.2652 | 0.2776 | 0.2519 | 42,050.00 |
10 Jun 2024 | 0.2652 | 0.0067 | 2.59% | 0.2603 | 0.2837 | 0.257 | 83,245.00 |
09 Jun 2024 | 0.2585 | -0.0011 | -0.42% | 0.2596 | 0.2646 | 0.250 | 41,668.00 |
08 Jun 2024 | 0.2596 | -0.0017 | -0.65% | 0.2613 | 0.2725 | 0.2501 | 30,036.00 |
07 Jun 2024 | 0.2613 | -0.0063 | -2.35% | 0.2676 | 0.2839 | 0.2588 | 44,313.00 |
06 Jun 2024 | 0.2676 | -0.0041 | -1.51% | 0.2717 | 0.3089 | 0.2601 | 40,050.00 |
05 Jun 2024 | 0.2717 | -0.0484 | -15.12% | 0.2925 | 0.3159 | 0.2639 | 96,334.00 |
04 Jun 2024 | 0.3201 | 0.043 | 15.52% | 0.2771 | 0.360 | 0.2602 | 26,947.00 |
03 Jun 2024 | 0.2771 | -0.0008 | -0.29% | 0.2775 | 0.3479 | 0.275 | 40,442.00 |
02 Jun 2024 | 0.2779 | -0.0123 | -4.24% | 0.2902 | 0.3073 | 0.275 | 43,645.00 |
01 Jun 2024 | 0.2902 | -0.0103 | -3.43% | 0.3005 | 0.3296 | 0.2716 | 50,881.00 |
31 May 2024 | 0.3005 | -0.0525 | -14.87% | 0.353 | 0.380 | 0.268 | 88,550.00 |
30 May 2024 | 0.353 | -0.4359 | -55.25% | 1.05 | 1.05 | 0.3366 | 146,849.00 |
29 May 2024 | 0.7889 | 0.5562 | 239.02% | 0.2327 | 0.7889 | 0.220 | 49,558.00 |
28 May 2024 | 0.2327 | 0.0051 | 2.24% | 0.2276 | 0.2563 | 0.2215 | 21,878.00 |
27 May 2024 | 0.2276 | 0.0032 | 1.43% | 0.2251 | 0.3499 | 0.2002 | 161,168.00 |
26 May 2024 | 0.2244 | -0.0032 | -1.41% | 0.2276 | 0.5288 | 0.221 | 77,518.00 |
25 May 2024 | 0.2276 | -0.0007 | -0.31% | 0.2283 | 0.2306 | 0.2223 | 43,652.00 |
24 May 2024 | 0.2283 | -0.0018 | -0.78% | 0.2301 | 0.2306 | 0.2202 | 18,520.00 |
23 May 2024 | 0.2301 | -0.0005 | -0.22% | 0.2306 | 0.2306 | 0.2202 | 61.00 |
22 May 2024 | 0.2306 | -0.0002 | -0.09% | 0.2308 | 0.2308 | 0.203 | 129.00 |
21 May 2024 | 0.2308 | -0.0079 | -3.31% | 0.2387 | 0.240 | 0.2017 | 968.00 |
20 May 2024 | 0.2387 | -0.0003 | -0.13% | 0.239 | 0.239 | 0.2155 | 69,555.00 |
19 May 2024 | 0.239 | 0.00 | 0.00% | 0.239 | 0.239 | 0.2248 | 500.00 |
18 May 2024 | 0.239 | 0.0015 | 0.63% | 0.2375 | 0.2393 | 0.2108 | 7,428.00 |
17 May 2024 | 0.2375 | -0.0022 | -0.92% | 0.2397 | 0.2397 | 0.2088 | 288.00 |
16 May 2024 | 0.2397 | 0.0233 | 10.77% | 0.2164 | 0.2397 | 0.2164 | 231.00 |
15 May 2024 | 0.2164 | -0.0055 | -2.48% | 0.2219 | 0.2219 | 0.2164 | 14.00 |
14 May 2024 | 0.2219 | -0.0025 | -1.11% | 0.2244 | 0.2915 | 0.190 | 36,017.00 |
13 May 2024 | 0.2244 | -0.0096 | -4.10% | 0.2925 | 0.2938 | 0.2111 | 76,053.00 |
12 May 2024 | 0.234 | 0.0263 | 12.66% | 0.2077 | 0.234 | 0.2076 | 156.00 |
11 May 2024 | 0.2077 | -0.0258 | -11.05% | 0.2335 | 0.2335 | 0.2077 | 120.00 |
10 May 2024 | 0.2335 | -0.0012 | -0.51% | 0.2347 | 0.2347 | 0.2334 | 140.00 |
09 May 2024 | 0.2347 | 0.0187 | 8.66% | 0.216 | 0.2347 | 0.216 | 310.00 |
08 May 2024 | 0.216 | 0.00 | 0.00% | 0.216 | 0.216 | 0.216 | 0.00 |
07 May 2024 | 0.216 | 0.0273 | 14.47% | 0.1887 | 0.2385 | 0.1887 | 1,460.00 |
06 May 2024 | 0.1887 | -0.047 | -19.94% | 0.2162 | 0.2385 | 0.1848 | 70,579.00 |
05 May 2024 | 0.2357 | -0.0027 | -1.13% | 0.2384 | 0.2384 | 0.2023 | 2,578.00 |
04 May 2024 | 0.2384 | 0.00 | 0.00% | 0.2384 | 0.2384 | 0.2384 | 0.00 |
03 May 2024 | 0.2384 | 0.0364 | 18.02% | 0.202 | 0.2385 | 0.202 | 186.00 |
02 May 2024 | 0.202 | 0.00 | 0.00% | 0.202 | 0.202 | 0.202 | 0.00 |
01 May 2024 | 0.202 | 0.00 | 0.00% | 0.202 | 0.202 | 0.202 | 0.00 |
30 Abr 2024 | 0.202 | -0.0009 | -0.44% | 0.2029 | 0.239 | 0.202 | 2,963.00 |
29 Abr 2024 | 0.2029 | -0.0106 | -4.96% | 0.2925 | 0.2938 | 0.2028 | 69,360.00 |
28 Abr 2024 | 0.2135 | 0.00 | 0.00% | 0.2135 | 0.2135 | 0.2135 | 0.00 |
27 Abr 2024 | 0.2135 | -0.0032 | -1.48% | 0.2167 | 0.239 | 0.2135 | 1,455.00 |
26 Abr 2024 | 0.2167 | 0.0032 | 1.50% | 0.2135 | 0.2167 | 0.2135 | 28.00 |
25 Abr 2024 | 0.2135 | 0.0023 | 1.09% | 0.2112 | 0.2376 | 0.2112 | 43.00 |
24 Abr 2024 | 0.2112 | -0.0077 | -3.52% | 0.2189 | 0.2389 | 0.2112 | 523.00 |
23 Abr 2024 | 0.2189 | 0.0024 | 1.11% | 0.2165 | 0.2327 | 0.2112 | 14,490.00 |
22 Abr 2024 | 0.2165 | 0.0016 | 0.74% | 0.2925 | 0.2938 | 0.2137 | 69,051.00 |
21 Abr 2024 | 0.2149 | -0.0183 | -7.85% | 0.2332 | 0.2389 | 0.200 | 5,088.00 |
20 Abr 2024 | 0.2332 | -0.0044 | -1.85% | 0.2376 | 0.2396 | 0.2001 | 14,995.00 |
19 Abr 2024 | 0.2376 | -0.0043 | -1.78% | 0.2419 | 0.2419 | 0.2376 | 9,336.00 |
18 Abr 2024 | 0.2419 | -0.0053 | -2.14% | 0.2472 | 0.250 | 0.2362 | 1,857.00 |
17 Abr 2024 | 0.2472 | -0.0002 | -0.08% | 0.2474 | 0.2498 | 0.2362 | 14,469.00 |
16 Abr 2024 | 0.2474 | -0.0026 | -1.04% | 0.250 | 0.260 | 0.2336 | 12,263.00 |
15 Abr 2024 | 0.250 | 0.00 | 0.00% | 0.250 | 0.250 | 0.250 | 68,696.00 |
14 Abr 2024 | 0.250 | 0.0147 | 6.25% | 0.2353 | 0.2632 | 0.2353 | 825.00 |
13 Abr 2024 | 0.2353 | 0.0002 | 0.09% | 0.2351 | 0.270 | 0.2351 | 12,780.00 |
12 Abr 2024 | 0.2351 | -0.0418 | -15.10% | 0.2769 | 0.2893 | 0.2351 | 3,519.00 |
11 Abr 2024 | 0.2769 | 0.0243 | 9.62% | 0.2526 | 0.2797 | 0.2486 | 22,194.00 |
10 Abr 2024 | 0.2526 | 0.0002 | 0.08% | 0.2524 | 0.2526 | 0.2372 | 15,816.00 |
09 Abr 2024 | 0.2524 | 0.0059 | 2.39% | 0.2465 | 0.253 | 0.2362 | 14,185.00 |
08 Abr 2024 | 0.2465 | -0.0041 | -1.64% | 0.2507 | 0.2507 | 0.2465 | 86,343.00 |
07 Abr 2024 | 0.2506 | 0.0144 | 6.10% | 0.2362 | 0.254 | 0.2362 | 11,358.00 |
06 Abr 2024 | 0.2362 | -0.0186 | -7.30% | 0.2548 | 0.2548 | 0.2303 | 26,585.00 |
05 Abr 2024 | 0.2548 | -0.0293 | -10.31% | 0.2841 | 0.292 | 0.2302 | 21,043.00 |
04 Abr 2024 | 0.2841 | 0.0124 | 4.56% | 0.2717 | 0.2886 | 0.2717 | 39,754.00 |
03 Abr 2024 | 0.2717 | 0.0047 | 1.76% | 0.267 | 0.2771 | 0.267 | 2,134.00 |
02 Abr 2024 | 0.267 | -0.0112 | -4.03% | 0.2782 | 0.2786 | 0.267 | 9,428.00 |
01 Abr 2024 | 0.2782 | 0.0009 | 0.32% | 0.2777 | 0.2921 | 0.2773 | 78,961.00 |
31 Mar 2024 | 0.2773 | 0.00 | 0.00% | 0.2773 | 0.2773 | 0.2773 | 100.00 |
30 Mar 2024 | 0.2773 | -0.0005 | -0.18% | 0.2778 | 0.2783 | 0.2773 | 28,597.00 |
29 Mar 2024 | 0.2778 | -0.0021 | -0.75% | 0.280 | 0.281 | 0.2773 | 67,322.00 |
28 Mar 2024 | 0.2799 | -0.0017 | -0.60% | 0.2817 | 0.287 | 0.2774 | 79,472.00 |
27 Mar 2024 | 0.2816 | -0.0033 | -1.16% | 0.2876 | 0.2894 | 0.2778 | 88,553.00 |
26 Mar 2024 | 0.2849 | 0.0049 | 1.75% | 0.280 | 0.2922 | 0.2773 | 71,137.00 |
25 Mar 2024 | 0.280 | 0.0085 | 3.13% | 0.2815 | 0.286 | 0.2738 | 120,471.00 |
24 Mar 2024 | 0.2715 | -0.0143 | -5.00% | 0.2862 | 0.2904 | 0.2576 | 68,200.00 |
23 Mar 2024 | 0.2858 | 0.0144 | 5.31% | 0.274 | 0.2925 | 0.271 | 40,812.00 |
22 Mar 2024 | 0.2714 | -0.0212 | -7.25% | 0.2925 | 0.2938 | 0.269 | 81,356.00 |
21 Mar 2024 | 0.2926 | -0.0058 | -1.94% | 0.2982 | 0.3006 | 0.2917 | 82,483.00 |
20 Mar 2024 | 0.2984 | 0.0282 | 10.44% | 0.2702 | 0.3027 | 0.2692 | 50,648.00 |
19 Mar 2024 | 0.2702 | -0.0453 | -14.36% | 0.3155 | 0.3211 | 0.2696 | 58,369.00 |
18 Mar 2024 | 0.3155 | -0.0046 | -1.44% | 0.3199 | 0.3246 | 0.3114 | 103,990.00 |
17 Mar 2024 | 0.3201 | -0.0011 | -0.34% | 0.3212 | 0.3249 | 0.3174 | 75,320.00 |
16 Mar 2024 | 0.3212 | 0.0051 | 1.61% | 0.3161 | 0.3265 | 0.3161 | 74,741.00 |