Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XNOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.931 | 0.0451 | 5.09% | 0.8856 | 0.938 | 0.8639 | 985,581.00 |
| 29 Jun 2024 | 0.8859 | -0.0281 | -3.07% | 0.9141 | 0.934 | 0.8845 | 763,494.00 |
| 28 Jun 2024 | 0.914 | -0.0155 | -1.67% | 0.9286 | 0.947 | 0.9088 | 926,195.00 |
| 27 Jun 2024 | 0.9295 | 0.0275 | 3.05% | 0.8999 | 1.05 | 0.887 | 1,047,368.00 |
| 26 Jun 2024 | 0.902 | -0.0232 | -2.51% | 0.9173 | 0.9449 | 0.878 | 1,202,344.00 |
| 25 Jun 2024 | 0.9252 | 0.0166 | 1.83% | 0.906 | 0.9427 | 0.896 | 925,978.00 |
| 24 Jun 2024 | 0.9086 | 0.046 | 5.33% | 0.864 | 0.911 | 0.850 | 1,711,327.00 |
| 23 Jun 2024 | 0.8626 | -0.0464 | -5.10% | 0.908 | 0.936 | 0.858 | 1,146,784.00 |
| 22 Jun 2024 | 0.909 | -0.005 | -0.55% | 0.9135 | 0.940 | 0.884 | 1,209,707.00 |
| 21 Jun 2024 | 0.914 | 0.022 | 2.47% | 0.890 | 0.9206 | 0.870 | 1,372,647.00 |
| 20 Jun 2024 | 0.892 | 0.0274 | 3.17% | 0.8665 | 0.956 | 0.863 | 1,435,823.00 |
| 19 Jun 2024 | 0.8646 | -0.0384 | -4.25% | 0.902 | 0.9393 | 0.858 | 1,336,932.00 |
| 18 Jun 2024 | 0.903 | -0.074 | -7.57% | 0.978 | 0.9849 | 0.839 | 2,348,244.00 |
| 17 Jun 2024 | 0.977 | -0.083 | -7.83% | 1.06 | 1.38 | 0.948 | 1,585,248.00 |
| 16 Jun 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.41 | 1.03 | 1,713,663.00 |
| 15 Jun 2024 | 1.06 | 0.040 | 3.92% | 1.01 | 1.36 | 1.01 | 1,613,763.00 |
| 14 Jun 2024 | 1.02 | -0.050 | -4.67% | 1.07 | 1.38 | 0.981 | 2,027,753.00 |
| 13 Jun 2024 | 1.07 | -0.050 | -4.46% | 1.12 | 1.37 | 1.03 | 1,664,902.00 |
| 12 Jun 2024 | 1.12 | 0.040 | 3.70% | 1.07 | 1.38 | 1.06 | 1,017,292.00 |
| 11 Jun 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.38 | 1.03 | 1,326,767.00 |
| 10 Jun 2024 | 1.10 | -0.040 | -3.51% | 1.13 | 1.38 | 1.09 | 1,285,187.00 |
| 09 Jun 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.37 | 1.10 | 749,787.00 |
| 08 Jun 2024 | 1.13 | -0.070 | -5.83% | 1.20 | 1.40 | 1.10 | 1,613,175.00 |
| 07 Jun 2024 | 1.20 | -0.120 | -9.09% | 1.32 | 1.42 | 1.20 | 1,558,873.00 |
| 06 Jun 2024 | 1.32 | 0.020 | 1.54% | 1.30 | 1.45 | 1.27 | 1,273,691.00 |
| 05 Jun 2024 | 1.30 | 0.020 | 1.56% | 1.29 | 1.44 | 1.28 | 1,998,533.00 |
| 04 Jun 2024 | 1.28 | 0.040 | 3.23% | 1.24 | 1.47 | 1.21 | 1,073,163.00 |
| 03 Jun 2024 | 1.24 | 0.010 | 0.81% | 1.22 | 1.54 | 1.21 | 1,140,706.00 |
| 02 Jun 2024 | 1.23 | -0.020 | -1.60% | 1.25 | 1.42 | 1.21 | 1,070,251.00 |
| 01 Jun 2024 | 1.25 | -0.050 | -3.85% | 1.30 | 1.31 | 1.24 | 1,521,051.00 |
| 31 May 2024 | 1.30 | 0.030 | 2.36% | 1.26 | 1.40 | 1.22 | 1,303,479.00 |
| 30 May 2024 | 1.27 | 0.010 | 0.79% | 1.26 | 1.43 | 1.23 | 1,231,973.00 |
| 29 May 2024 | 1.26 | -0.160 | -11.27% | 1.25 | 1.48 | 1.23 | 1,636,959.00 |
| 28 May 2024 | 1.42 | 0.140 | 10.94% | 1.27 | 1.42 | 1.22 | 960,519.00 |
| 27 May 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.44 | 1.26 | 1,153,947.00 |
| 26 May 2024 | 1.28 | 0.010 | 0.79% | 1.27 | 1.44 | 1.23 | 1,008,338.00 |
| 25 May 2024 | 1.27 | 0.040 | 3.25% | 1.23 | 1.44 | 1.22 | 655,879.00 |
| 24 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.44 | 1.18 | 941,787.00 |
| 23 May 2024 | 1.23 | -0.040 | -3.15% | 1.28 | 1.44 | 1.18 | 1,500,494.00 |
| 22 May 2024 | 1.27 | -0.010 | -0.78% | 1.28 | 1.42 | 1.25 | 1,254,424.00 |
| 21 May 2024 | 1.28 | 0.010 | 0.79% | 1.27 | 1.42 | 1.25 | 1,439,091.00 |
| 20 May 2024 | 1.27 | 0.110 | 9.48% | 1.16 | 1.29 | 1.15 | 1,812,265.00 |
| 19 May 2024 | 1.16 | -0.050 | -4.13% | 1.44 | 1.45 | 1.15 | 1,733,886.00 |
| 18 May 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.63 | 1.20 | 1,182,836.00 |
| 17 May 2024 | 1.22 | 0.040 | 3.39% | 1.18 | 1.42 | 1.17 | 1,281,036.00 |
| 16 May 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.43 | 1.15 | 2,120,323.00 |
| 15 May 2024 | 1.18 | 0.110 | 10.28% | 1.07 | 1.42 | 1.06 | 2,659,747.00 |
| 14 May 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.49 | 1.02 | 1,601,243.00 |
| 13 May 2024 | 1.11 | 0.010 | 0.91% | 1.11 | 1.39 | 1.07 | 1,016,459.00 |
| 12 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.41 | 1.10 | 592,572.00 |
| 11 May 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.49 | 1.10 | 1,046,951.00 |
| 10 May 2024 | 1.11 | -0.040 | -3.48% | 1.39 | 1.49 | 1.08 | 1,754,886.00 |
| 09 May 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.42 | 1.10 | 1,689,208.00 |
| 08 May 2024 | 1.15 | -0.060 | -4.96% | 1.21 | 1.49 | 1.01 | 1,986,562.00 |
| 07 May 2024 | 1.21 | -0.040 | -3.20% | 1.26 | 1.45 | 1.20 | 1,911,596.00 |
| 06 May 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 2.26 | 1.14 | 1,827,423.00 |
| 05 May 2024 | 1.25 | -0.010 | -0.79% | 1.25 | 1.33 | 1.17 | 1,271,723.00 |
| 04 May 2024 | 1.26 | 0.070 | 5.88% | 1.19 | 1.34 | 1.18 | 1,983,077.00 |
| 03 May 2024 | 1.19 | 0.080 | 7.21% | 1.12 | 1.31 | 1.10 | 1,722,948.00 |
| 02 May 2024 | 1.11 | 0.040 | 3.74% | 1.07 | 1.34 | 1.03 | 962,570.00 |
| 01 May 2024 | 1.07 | -0.070 | -6.14% | 1.13 | 1.34 | 1.00 | 1,685,035.00 |
| 30 Abr 2024 | 1.14 | -0.170 | -12.98% | 1.21 | 1.31 | 1.07 | 1,893,400.00 |
| 29 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.17 | 1.33 | 1.14 | 5,628,434.00 |
| 28 Abr 2024 | 1.31 | 0.140 | 11.97% | 1.17 | 1.34 | 1.17 | 1,344,571.00 |
| 27 Abr 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.34 | 1.11 | 1,476,964.00 |
| 26 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.20 | 1.31 | 1.08 | 1,510,747.00 |
| 25 Abr 2024 | 1.21 | 0.030 | 2.54% | 1.18 | 1.33 | 1.13 | 2,119,389.00 |
| 24 Abr 2024 | 1.18 | -0.080 | -6.35% | 1.26 | 1.33 | 1.17 | 2,314,785.00 |
| 23 Abr 2024 | 1.26 | -0.020 | -1.56% | 1.26 | 1.39 | 1.23 | 1,276,968.00 |
| 22 Abr 2024 | 1.28 | 0.060 | 4.92% | 1.21 | 1.32 | 1.20 | 1,614,663.00 |
| 21 Abr 2024 | 1.22 | -0.140 | -10.29% | 1.19 | 1.36 | 1.18 | 2,129,041.00 |
| 20 Abr 2024 | 1.36 | 0.290 | 27.10% | 1.06 | 1.56 | 1.05 | 3,557,621.00 |
| 19 Abr 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.23 | 0.991 | 2,344,219.00 |
| 18 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.29 | 1.02 | 2,074,148.00 |
| 17 Abr 2024 | 1.05 | 0.020 | 1.94% | 1.11 | 1.14 | 0.972 | 3,546,774.00 |
| 16 Abr 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.28 | 0.9605 | 1,758,152.00 |
| 15 Abr 2024 | 1.02 | -0.090 | -8.11% | 1.10 | 1.36 | 0.990 | 1,367,183.00 |
| 14 Abr 2024 | 1.11 | 0.080 | 7.77% | 1.02 | 1.56 | 0.970 | 1,623,765.00 |
| 13 Abr 2024 | 1.03 | -0.150 | -12.71% | 1.18 | 1.55 | 0.513 | 2,224,257.00 |
| 12 Abr 2024 | 1.18 | -0.480 | -28.92% | 1.35 | 1.70 | 1.12 | 2,077,408.00 |
| 11 Abr 2024 | 1.66 | 0.250 | 17.73% | 1.40 | 1.70 | 1.32 | 1,426,952.00 |
| 10 Abr 2024 | 1.41 | -0.390 | -21.67% | 1.46 | 1.86 | 1.35 | 1,884,336.00 |
| 09 Abr 2024 | 1.80 | 0.090 | 5.26% | 1.55 | 2.10 | 1.46 | 1,137,378.00 |
| 08 Abr 2024 | 1.71 | 0.200 | 13.25% | 1.51 | 1.81 | 1.30 | 1,260,389.00 |
| 07 Abr 2024 | 1.51 | 0.100 | 7.09% | 1.41 | 2.10 | 1.40 | 1,822,176.00 |
| 06 Abr 2024 | 1.41 | 0.020 | 1.44% | 1.38 | 2.19 | 1.37 | 1,056,545.00 |
| 05 Abr 2024 | 1.39 | -0.030 | -2.11% | 1.42 | 2.50 | 1.33 | 1,163,090.00 |
| 04 Abr 2024 | 1.42 | 0.080 | 5.97% | 1.34 | 2.06 | 1.31 | 3,055,751.00 |
| 03 Abr 2024 | 1.34 | -0.780 | -36.79% | 1.36 | 2.15 | 1.30 | 1,467,281.00 |
| 02 Abr 2024 | 2.12 | 0.620 | 41.33% | 1.50 | 2.24 | 1.34 | 1,847,198.00 |
