XVIXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 30.22 | -0.660 | -2.14% | 29.43 | 31.57 | 29.15 | 0.00 |
05 May 2024 | 30.87 | 0.180 | 0.60% | 30.68 | 31.21 | 30.28 | 0.00 |
04 May 2024 | 30.69 | 0.110 | 0.37% | 30.54 | 31.18 | 30.49 | 0.00 |
03 May 2024 | 30.58 | 1.14 | 3.88% | 29.43 | 30.77 | 29.15 | 0.00 |
02 May 2024 | 29.44 | 0.100 | 0.33% | 29.30 | 29.66 | 28.51 | 0.00 |
01 May 2024 | 29.34 | -0.420 | -1.40% | 29.65 | 29.73 | 27.71 | 0.00 |
30 Abr 2024 | 29.75 | -1.91 | -6.02% | 31.59 | 31.99 | 28.73 | 0.00 |
29 Abr 2024 | 31.66 | -0.490 | -1.53% | 30.15 | 31.83 | 28.27 | 0.00 |
28 Abr 2024 | 32.15 | 0.120 | 0.37% | 32.04 | 32.96 | 31.99 | 0.00 |
27 Abr 2024 | 32.04 | 1.23 | 4.00% | 30.84 | 32.30 | 30.33 | 0.00 |
26 Abr 2024 | 30.80 | -0.280 | -0.91% | 31.07 | 31.17 | 30.56 | 0.00 |
25 Abr 2024 | 31.09 | 0.220 | 0.71% | 30.91 | 31.40 | 30.25 | 0.00 |
24 Abr 2024 | 30.87 | -0.830 | -2.62% | 31.73 | 32.41 | 30.56 | 0.00 |
23 Abr 2024 | 31.70 | 0.180 | 0.56% | 31.51 | 32.13 | 31.06 | 0.00 |
22 Abr 2024 | 31.52 | 0.530 | 1.69% | 30.15 | 31.80 | 28.27 | 0.00 |
21 Abr 2024 | 30.99 | -0.040 | -0.12% | 31.01 | 31.47 | 30.72 | 0.00 |
20 Abr 2024 | 31.03 | 0.820 | 2.71% | 30.08 | 31.23 | 29.75 | 0.00 |
19 Abr 2024 | 30.21 | 0.010 | 0.05% | 30.15 | 30.75 | 28.27 | 0.00 |
18 Abr 2024 | 30.20 | 0.830 | 2.83% | 29.44 | 30.47 | 29.12 | 0.00 |
17 Abr 2024 | 29.37 | -1.01 | -3.33% | 30.36 | 30.72 | 28.81 | 0.00 |
16 Abr 2024 | 30.38 | -0.160 | -0.53% | 30.49 | 30.76 | 29.54 | 0.00 |
15 Abr 2024 | 30.54 | -0.590 | -1.88% | 31.00 | 32.22 | 29.91 | 0.00 |
14 Abr 2024 | 31.13 | 1.31 | 4.39% | 29.62 | 31.23 | 28.70 | 0.00 |
13 Abr 2024 | 29.82 | -2.12 | -6.63% | 31.79 | 32.49 | 28.45 | 0.00 |
12 Abr 2024 | 31.94 | -2.60 | -7.52% | 34.50 | 34.98 | 30.83 | 0.00 |
11 Abr 2024 | 34.53 | -0.320 | -0.93% | 34.82 | 35.61 | 34.24 | 0.00 |
10 Abr 2024 | 34.86 | 0.300 | 0.88% | 34.52 | 35.03 | 33.65 | 0.00 |
09 Abr 2024 | 34.55 | -1.82 | -5.01% | 36.41 | 36.67 | 34.10 | 0.00 |
08 Abr 2024 | 36.37 | 2.35 | 6.92% | 32.79 | 36.67 | 31.72 | 0.00 |
07 Abr 2024 | 34.02 | 0.910 | 2.76% | 33.03 | 34.05 | 32.95 | 0.00 |
06 Abr 2024 | 33.11 | 0.370 | 1.12% | 32.63 | 33.42 | 32.62 | 0.00 |
05 Abr 2024 | 32.74 | -0.020 | -0.07% | 32.79 | 32.95 | 31.72 | 0.00 |
04 Abr 2024 | 32.77 | 0.090 | 0.29% | 32.54 | 33.91 | 32.05 | 0.00 |
03 Abr 2024 | 32.67 | 0.400 | 1.23% | 32.36 | 33.16 | 31.60 | 0.00 |
02 Abr 2024 | 32.27 | -2.33 | -6.74% | 34.52 | 34.52 | 31.70 | 0.00 |
01 Abr 2024 | 34.61 | -1.26 | -3.51% | 35.89 | 35.89 | 33.69 | 0.00 |
31 Mar 2024 | 35.87 | 1.32 | 3.83% | 34.54 | 35.97 | 34.54 | 0.00 |
30 Mar 2024 | 34.54 | -0.080 | -0.22% | 34.57 | 35.11 | 34.36 | 0.00 |
29 Mar 2024 | 34.62 | -0.480 | -1.36% | 35.08 | 35.27 | 34.21 | 0.00 |
28 Mar 2024 | 35.10 | 0.690 | 2.01% | 34.46 | 35.56 | 34.14 | 0.00 |
27 Mar 2024 | 34.40 | -0.910 | -2.58% | 35.32 | 36.09 | 34.10 | 0.00 |
26 Mar 2024 | 35.31 | 0.050 | 0.15% | 35.28 | 36.19 | 34.95 | 0.00 |
25 Mar 2024 | 35.26 | 1.23 | 3.62% | 34.53 | 35.93 | 33.80 | 0.00 |
24 Mar 2024 | 34.03 | 1.00 | 3.03% | 32.95 | 34.18 | 32.52 | 0.00 |
23 Mar 2024 | 33.03 | 0.370 | 1.12% | 32.78 | 33.69 | 32.22 | 0.00 |
22 Mar 2024 | 32.66 | -1.72 | -5.01% | 34.42 | 34.86 | 32.07 | 0.00 |
21 Mar 2024 | 34.39 | -0.250 | -0.71% | 34.53 | 35.29 | 33.59 | 0.00 |
20 Mar 2024 | 34.63 | 3.39 | 10.84% | 31.11 | 34.79 | 30.18 | 0.00 |
19 Mar 2024 | 31.24 | -3.46 | -9.97% | 34.65 | 34.82 | 31.07 | 0.00 |
18 Mar 2024 | 34.71 | -1.08 | -3.01% | 39.41 | 39.49 | 34.13 | 0.00 |
17 Mar 2024 | 35.78 | 1.12 | 3.24% | 34.95 | 36.20 | 33.71 | 0.00 |
16 Mar 2024 | 34.66 | -2.18 | -5.92% | 36.89 | 37.20 | 34.29 | 0.00 |
15 Mar 2024 | 36.84 | -1.41 | -3.69% | 39.41 | 39.49 | 35.35 | 0.00 |
14 Mar 2024 | 38.25 | -1.20 | -3.05% | 39.41 | 39.49 | 36.66 | 0.00 |
13 Mar 2024 | 39.45 | 0.330 | 0.83% | 39.16 | 40.16 | 38.81 | 0.00 |
12 Mar 2024 | 39.12 | -0.950 | -2.37% | 40.11 | 40.30 | 37.94 | 0.00 |
11 Mar 2024 | 40.07 | 1.82 | 4.75% | 37.65 | 40.27 | 37.25 | 0.00 |
10 Mar 2024 | 38.26 | -0.320 | -0.82% | 38.51 | 39.07 | 37.47 | 0.00 |
09 Mar 2024 | 38.57 | 0.240 | 0.63% | 38.32 | 38.90 | 38.22 | 0.00 |
08 Mar 2024 | 38.33 | 0.290 | 0.76% | 38.15 | 39.38 | 37.72 | 0.00 |
07 Mar 2024 | 38.04 | 0.500 | 1.33% | 37.65 | 38.79 | 36.85 | 0.00 |
06 Mar 2024 | 37.54 | 2.61 | 7.48% | 35.05 | 38.40 | 34.52 | 0.00 |
05 Mar 2024 | 34.93 | -0.830 | -2.32% | 35.78 | 37.63 | 31.94 | 0.00 |
04 Mar 2024 | 35.76 | 1.46 | 4.26% | 33.43 | 35.86 | 33.35 | 0.00 |
03 Mar 2024 | 34.30 | 0.600 | 1.79% | 33.68 | 34.38 | 33.21 | 0.00 |
02 Mar 2024 | 33.70 | -0.110 | -0.32% | 33.79 | 34.07 | 33.49 | 0.00 |
01 Mar 2024 | 33.80 | 0.760 | 2.31% | 32.92 | 33.97 | 32.92 | 0.00 |
29 Feb 2024 | 33.04 | -0.130 | -0.41% | 33.43 | 34.67 | 32.58 | 0.00 |
28 Feb 2024 | 33.17 | 1.26 | 3.94% | 31.95 | 34.33 | 31.83 | 0.00 |
27 Feb 2024 | 31.92 | 0.640 | 2.04% | 31.30 | 32.38 | 31.20 | 0.00 |
26 Feb 2024 | 31.28 | 0.620 | 2.03% | 29.64 | 31.49 | 28.35 | 0.00 |
25 Feb 2024 | 30.66 | 1.21 | 4.11% | 29.47 | 30.67 | 29.40 | 0.00 |
24 Feb 2024 | 29.45 | 0.650 | 2.26% | 28.77 | 29.57 | 28.63 | 0.00 |
23 Feb 2024 | 28.80 | -0.450 | -1.54% | 29.23 | 29.45 | 28.63 | 0.00 |
22 Feb 2024 | 29.25 | -0.080 | -0.26% | 29.15 | 29.83 | 28.64 | 0.00 |
21 Feb 2024 | 29.32 | -0.370 | -1.23% | 29.64 | 29.71 | 28.35 | 0.00 |
20 Feb 2024 | 29.69 | 0.670 | 2.32% | 29.01 | 29.86 | 28.34 | 0.00 |
19 Feb 2024 | 29.01 | 0.720 | 2.55% | 23.85 | 29.37 | 23.82 | 0.00 |
18 Feb 2024 | 28.29 | 0.840 | 3.05% | 27.44 | 28.51 | 27.25 | 0.00 |
17 Feb 2024 | 27.45 | -0.220 | -0.80% | 27.60 | 27.61 | 26.82 | 0.00 |
16 Feb 2024 | 27.67 | -0.160 | -0.57% | 27.84 | 28.15 | 27.20 | 0.00 |
15 Feb 2024 | 27.83 | 0.400 | 1.48% | 27.35 | 28.22 | 27.23 | 0.00 |
14 Feb 2024 | 27.43 | 1.43 | 5.51% | 25.97 | 27.44 | 25.80 | 0.00 |
13 Feb 2024 | 25.99 | -0.150 | -0.58% | 26.29 | 26.45 | 25.51 | 0.00 |
12 Feb 2024 | 26.15 | 1.48 | 6.02% | 23.85 | 26.22 | 23.82 | 0.00 |
11 Feb 2024 | 24.66 | 0.050 | 0.19% | 24.59 | 24.99 | 24.57 | 0.00 |
10 Feb 2024 | 24.61 | 0.120 | 0.48% | 24.54 | 24.78 | 24.38 | 0.00 |
09 Feb 2024 | 24.50 | 0.640 | 2.70% | 23.85 | 24.84 | 23.82 | 0.00 |
08 Feb 2024 | 23.85 | -0.030 | -0.12% | 23.89 | 24.23 | 23.79 | 0.00 |
07 Feb 2024 | 23.88 | 0.490 | 2.11% | 23.39 | 24.06 | 23.17 | 0.00 |