Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XTCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.57 | -0.010 | -0.28% | 3.58 | 3.65 | 3.55 | 952.00 |
| 30 May 2024 | 3.58 | 0.030 | 0.85% | 3.55 | 3.63 | 3.52 | 668.00 |
| 29 May 2024 | 3.55 | -0.040 | -1.11% | 3.59 | 3.61 | 3.52 | 698.00 |
| 28 May 2024 | 3.59 | -0.020 | -0.55% | 3.62 | 3.62 | 3.52 | 797.00 |
| 27 May 2024 | 3.61 | 0.020 | 0.56% | 3.59 | 3.69 | 3.59 | 1,083.00 |
| 26 May 2024 | 3.59 | -0.020 | -0.55% | 3.61 | 3.64 | 3.59 | 523.00 |
| 25 May 2024 | 3.61 | 0.010 | 0.28% | 3.60 | 3.63 | 3.59 | 493.00 |
| 24 May 2024 | 3.60 | -0.010 | -0.28% | 3.62 | 3.63 | 3.54 | 654.00 |
| 23 May 2024 | 3.61 | -0.100 | -2.70% | 3.71 | 3.77 | 3.55 | 1,062.00 |
| 22 May 2024 | 3.71 | -0.060 | -1.59% | 3.76 | 3.77 | 3.67 | 957.00 |
| 21 May 2024 | 3.77 | 0.050 | 1.34% | 3.71 | 3.80 | 3.68 | 1,679.00 |
| 20 May 2024 | 3.72 | 0.480 | 14.81% | 3.24 | 3.72 | 3.23 | 2,250.00 |
| 19 May 2024 | 3.24 | -0.040 | -1.22% | 3.28 | 3.30 | 3.22 | 614.00 |
| 18 May 2024 | 3.28 | 0.010 | 0.31% | 3.27 | 3.30 | 3.26 | 517.00 |
| 17 May 2024 | 3.27 | 0.130 | 4.14% | 3.14 | 3.28 | 3.13 | 776.00 |
| 16 May 2024 | 3.14 | -0.070 | -2.18% | 3.21 | 3.22 | 3.13 | 699.00 |
| 15 May 2024 | 3.21 | 0.190 | 6.29% | 3.02 | 3.21 | 3.01 | 1,259.00 |
| 14 May 2024 | 3.02 | -0.070 | -2.27% | 3.09 | 3.10 | 3.01 | 1,027.00 |
| 13 May 2024 | 3.09 | 0.040 | 1.31% | 3.05 | 3.12 | 3.01 | 1,093.00 |
| 12 May 2024 | 3.05 | 0.010 | 0.33% | 3.04 | 3.07 | 3.02 | 657.00 |
| 11 May 2024 | 3.04 | 0.010 | 0.33% | 3.03 | 3.05 | 3.01 | 693.00 |
| 10 May 2024 | 3.03 | -0.120 | -3.81% | 3.15 | 3.17 | 3.00 | 1,067.00 |
| 09 May 2024 | 3.15 | 0.100 | 3.28% | 3.05 | 3.17 | 3.05 | 847.00 |
| 08 May 2024 | 3.05 | -0.060 | -1.93% | 3.11 | 3.11 | 3.04 | 924.00 |
| 07 May 2024 | 3.11 | 0.010 | 0.32% | 3.10 | 3.17 | 3.09 | 764.00 |
| 06 May 2024 | 3.10 | -0.030 | -0.96% | 3.13 | 3.22 | 3.08 | 1,209.00 |
| 05 May 2024 | 3.13 | -0.040 | -1.26% | 3.17 | 3.17 | 2.98 | 788.00 |
| 04 May 2024 | 3.17 | 0.080 | 2.59% | 3.09 | 3.18 | 3.08 | 1,312.00 |
| 03 May 2024 | 3.09 | 0.080 | 2.66% | 3.01 | 3.11 | 3.00 | 902.00 |
| 02 May 2024 | 3.01 | 0.110 | 3.79% | 2.90 | 3.02 | 2.85 | 1,081.00 |
| 01 May 2024 | 2.90 | -0.100 | -3.33% | 3.00 | 3.00 | 2.79 | 1,178.00 |
| 30 Abr 2024 | 3.00 | -0.160 | -5.06% | 3.16 | 3.19 | 2.94 | 978.00 |
| 29 Abr 2024 | 3.16 | 0.100 | 3.27% | 3.11 | 3.17 | 3.02 | 958.00 |
| 28 Abr 2024 | 3.06 | -0.020 | -0.65% | 3.08 | 3.15 | 3.06 | 803.00 |
| 27 Abr 2024 | 3.08 | 0.120 | 4.05% | 2.96 | 3.08 | 2.93 | 558.00 |
| 26 Abr 2024 | 2.96 | -0.040 | -1.33% | 3.00 | 3.00 | 2.93 | 927.00 |
| 25 Abr 2024 | 3.00 | 0.030 | 1.01% | 2.97 | 3.03 | 2.96 | 904.00 |
| 24 Abr 2024 | 2.97 | -0.140 | -4.50% | 3.11 | 3.11 | 2.95 | 796.00 |
| 23 Abr 2024 | 3.11 | 0.080 | 2.64% | 3.03 | 3.12 | 3.02 | 681.00 |
| 22 Abr 2024 | 3.03 | 0.130 | 4.48% | 2.90 | 3.05 | 2.90 | 441.00 |
| 21 Abr 2024 | 2.90 | 0.040 | 1.40% | 2.86 | 2.92 | 2.85 | 684.00 |
| 20 Abr 2024 | 2.86 | 0.160 | 5.93% | 2.70 | 2.86 | 2.69 | 992.00 |
| 19 Abr 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.76 | 2.60 | 2,007.00 |
| 18 Abr 2024 | 2.70 | 0.130 | 5.06% | 2.58 | 2.72 | 2.55 | 1,833.00 |
| 17 Abr 2024 | 2.57 | -0.070 | -2.65% | 2.63 | 2.66 | 2.52 | 1,743.00 |
| 16 Abr 2024 | 2.64 | 0.130 | 5.18% | 2.51 | 2.65 | 2.44 | 2,628.00 |
| 15 Abr 2024 | 2.51 | 0.050 | 2.03% | 2.46 | 2.58 | 2.46 | 3,895.00 |
| 14 Abr 2024 | 2.46 | 0.060 | 2.50% | 2.39 | 2.46 | 2.27 | 2,615.00 |
| 13 Abr 2024 | 2.40 | -0.010 | -0.41% | 2.42 | 2.47 | 2.34 | 2,527.00 |
| 12 Abr 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.47 | 2.39 | 1,779.00 |
| 11 Abr 2024 | 2.41 | -0.040 | -1.63% | 2.45 | 2.54 | 2.40 | 1,507.00 |
| 10 Abr 2024 | 2.45 | 0.060 | 2.51% | 2.40 | 2.45 | 2.28 | 2,430.00 |
| 09 Abr 2024 | 2.39 | -0.130 | -5.16% | 2.52 | 2.52 | 2.38 | 1,325.00 |
| 08 Abr 2024 | 2.52 | 0.260 | 11.50% | 2.26 | 2.53 | 2.24 | 1,907.00 |
| 07 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.28 | 2.24 | 1,379.00 |
| 06 Abr 2024 | 2.26 | 0.020 | 0.89% | 2.24 | 2.27 | 2.23 | 1,298.00 |
| 05 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.25 | 2.18 | 2,294.00 |
| 04 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.28 | 2.21 | 1,662.00 |
| 03 Abr 2024 | 2.24 | 0.140 | 6.67% | 2.10 | 2.33 | 2.08 | 2,472.00 |
| 02 Abr 2024 | 2.10 | -0.110 | -4.98% | 2.21 | 2.22 | 2.06 | 2,733.00 |
| 01 Abr 2024 | 2.21 | -0.030 | -1.34% | 2.24 | 2.29 | 2.17 | 3,348.00 |
| 31 Mar 2024 | 2.24 | 0.080 | 3.70% | 2.16 | 2.24 | 2.16 | 1,460.00 |
| 30 Mar 2024 | 2.16 | -0.060 | -2.70% | 2.22 | 2.23 | 2.16 | 1,290.00 |
| 29 Mar 2024 | 2.22 | -0.010 | -0.45% | 2.23 | 2.23 | 2.20 | 1,658.00 |
| 28 Mar 2024 | 2.23 | 0.080 | 3.72% | 2.15 | 2.27 | 2.14 | 1,791.00 |
| 27 Mar 2024 | 2.15 | -0.030 | -1.38% | 2.18 | 2.27 | 2.14 | 1,836.00 |
| 26 Mar 2024 | 2.18 | -0.090 | -3.96% | 2.27 | 2.31 | 2.16 | 2,216.00 |
| 25 Mar 2024 | 2.27 | 0.140 | 6.57% | 2.13 | 2.29 | 2.12 | 3,653.00 |
| 24 Mar 2024 | 2.13 | -0.020 | -0.93% | 2.14 | 2.15 | 2.04 | 2,109.00 |
| 23 Mar 2024 | 2.15 | 0.050 | 2.38% | 2.10 | 2.20 | 2.10 | 3,464.00 |
| 22 Mar 2024 | 2.10 | -0.060 | -2.78% | 2.16 | 2.17 | 2.02 | 2,570.00 |
| 21 Mar 2024 | 2.16 | -0.060 | -2.70% | 2.22 | 2.23 | 2.11 | 2,631.00 |
| 20 Mar 2024 | 2.22 | 0.100 | 4.72% | 2.12 | 2.22 | 2.09 | 3,621.00 |
| 19 Mar 2024 | 2.12 | -0.080 | -3.64% | 2.20 | 2.25 | 2.09 | 3,820.00 |
| 18 Mar 2024 | 2.20 | -0.110 | -4.76% | 2.31 | 2.33 | 2.16 | 1,624.00 |
| 17 Mar 2024 | 2.31 | 0.060 | 2.67% | 2.25 | 2.33 | 2.20 | 2,585.00 |
| 16 Mar 2024 | 2.25 | -0.300 | -11.76% | 2.55 | 2.56 | 2.25 | 2,044.00 |
| 15 Mar 2024 | 2.55 | -0.220 | -7.94% | 2.76 | 2.78 | 2.46 | 3,921.00 |
| 14 Mar 2024 | 2.77 | -0.120 | -4.15% | 2.89 | 2.90 | 2.70 | 1,981.00 |
| 13 Mar 2024 | 2.89 | 0.150 | 5.47% | 2.74 | 2.91 | 2.73 | 1,792.00 |
| 12 Mar 2024 | 2.74 | -0.130 | -4.53% | 2.87 | 2.87 | 2.69 | 2,889.00 |
| 11 Mar 2024 | 2.87 | 0.040 | 1.41% | 2.83 | 2.94 | 2.76 | 3,288.00 |
| 10 Mar 2024 | 2.83 | -0.070 | -2.41% | 2.90 | 2.92 | 2.81 | 2,261.00 |
| 09 Mar 2024 | 2.90 | 0.040 | 1.40% | 2.87 | 2.93 | 2.86 | 1,076.00 |
| 08 Mar 2024 | 2.86 | -0.090 | -3.05% | 2.95 | 3.00 | 2.86 | 2,173.00 |
| 07 Mar 2024 | 2.95 | 0.040 | 1.37% | 2.92 | 2.99 | 2.82 | 2,458.00 |
| 06 Mar 2024 | 2.91 | -0.020 | -0.68% | 2.93 | 3.04 | 2.80 | 2,972.00 |
| 05 Mar 2024 | 2.93 | 0.080 | 2.81% | 2.86 | 3.02 | 2.78 | 2,729.00 |
| 04 Mar 2024 | 2.85 | 0.110 | 4.01% | 2.75 | 2.90 | 2.75 | 1,819.00 |
| 03 Mar 2024 | 2.74 | -0.010 | -0.36% | 2.75 | 2.77 | 2.71 | 1,000.00 |
| 02 Mar 2024 | 2.75 | 0.070 | 2.61% | 2.68 | 2.79 | 2.68 | 1,149.00 |
