X576S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.31 | 0.29 | 0 |
30 May 2024 | 0.30 | -0.01 | -3.23% | 0.33 | 0.33 | 0.29 | 0 |
29 May 2024 | 0.31 | 0.05 | 19.23% | 0.275 | 0.34 | 0.265 | 0 |
28 May 2024 | 0.26 | 0.01 | 4.00% | 0.245 | 0.27 | 0.235 | 0 |
27 May 2024 | 0.25 | -0.03 | -10.71% | 0.275 | 0.275 | 0.25 | 0 |
24 May 2024 | 0.28 | 0.02 | 7.69% | 0.285 | 0.31 | 0.27 | 0 |
23 May 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.27 | 0.24 | 0 |
22 May 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.27 | 0.24 | 0 |
21 May 2024 | 0.26 | 0.00 | 0.00% | 0.275 | 0.28 | 0.26 | 0 |
20 May 2024 | 0.26 | -0.03 | -10.34% | 0.275 | 0.275 | 0.22 | 0 |
17 May 2024 | 0.29 | 0.00 | 0.00% | 0.305 | 0.31 | 0.28 | 0 |
16 May 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.30 | 0.28 | 0 |
15 May 2024 | 0.29 | -0.04 | -12.12% | 0.305 | 0.31 | 0.28 | 0 |
14 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
13 May 2024 | 0.33 | -0.02 | -5.71% | 0.345 | 0.36 | 0.32 | 0 |
10 May 2024 | 0.35 | 0.04 | 12.90% | 0.305 | 0.35 | 0.295 | 0 |
09 May 2024 | 0.31 | -0.01 | -3.13% | 0.325 | 0.33 | 0.30 | 0 |
08 May 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.34 | 0.31 | 0 |
07 May 2024 | 0.33 | -0.045 | -12.00% | 0.36 | 0.365 | 0.32 | 0 |
06 May 2024 | 0.375 | -0.06 | -13.79% | 0.42 | 0.425 | 0.375 | 0 |
03 May 2024 | 0.435 | -0.07 | -13.86% | 0.47 | 0.475 | 0.415 | 0 |
02 May 2024 | 0.505 | -0.01 | -1.94% | 0.50 | 0.525 | 0.475 | 0 |
30 Abr 2024 | 0.515 | 0.03 | 6.19% | 0.48 | 0.515 | 0.47 | 0 |
29 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.46 | 0.495 | 0.46 | 0 |
26 Abr 2024 | 0.485 | -0.11 | -18.49% | 0.54 | 0.555 | 0.475 | 0 |
25 Abr 2024 | 0.595 | 0.05 | 9.17% | 0.57 | 0.655 | 0.55 | 0 |
24 Abr 2024 | 0.545 | 0.01 | 1.87% | 0.50 | 0.555 | 0.495 | 0 |
23 Abr 2024 | 0.535 | -0.15 | -21.90% | 0.62 | 0.625 | 0.535 | 0 |
22 Abr 2024 | 0.685 | -0.12 | -14.91% | 0.76 | 0.765 | 0.675 | 0 |
19 Abr 2024 | 0.805 | 0.02 | 2.55% | 1.02 | 1.02 | 0.805 | 0 |
18 Abr 2024 | 0.785 | -0.07 | -8.19% | 0.83 | 0.845 | 0.785 | 0 |
17 Abr 2024 | 0.855 | -0.05 | -5.52% | 0.91 | 0.93 | 0.785 | 0 |
16 Abr 2024 | 0.905 | 0.12 | 15.29% | 0.96 | 0.96 | 0.86 | 33,924 |
15 Abr 2024 | 0.785 | -0.055 | -6.55% | 0.785 | 0.88 | 0.675 | 0 |
12 Abr 2024 | 0.84 | 0.115 | 15.86% | 0.66 | 0.905 | 0.625 | 0 |
11 Abr 2024 | 0.725 | 0.06 | 9.02% | 0.675 | 0.765 | 0.655 | 0 |
10 Abr 2024 | 0.665 | -0.02 | -2.92% | 0.65 | 0.685 | 0.605 | 0 |
09 Abr 2024 | 0.685 | 0.085 | 14.17% | 0.615 | 0.695 | 0.615 | 0 |
08 Abr 2024 | 0.60 | -0.085 | -12.41% | 0.66 | 0.67 | 0.60 | 0 |
05 Abr 2024 | 0.685 | 0.125 | 22.32% | 0.645 | 0.715 | 0.645 | 0 |
04 Abr 2024 | 0.56 | -0.03 | -5.08% | 0.595 | 0.60 | 0.56 | 0 |
03 Abr 2024 | 0.59 | -0.06 | -9.23% | 0.655 | 0.655 | 0.59 | 0 |
02 Abr 2024 | 0.65 | 0.09 | 16.07% | 0.55 | 0.66 | 0.54 | 0 |
28 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.545 | 0.57 | 0.545 | 0 |
27 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.54 | 0.57 | 0.53 | 0 |
26 Mar 2024 | 0.55 | -0.02 | -3.51% | 0.555 | 0.58 | 0.54 | 0 |
25 Mar 2024 | 0.57 | -0.025 | -4.20% | 0.595 | 0.78 | 0.57 | 0 |
22 Mar 2024 | 0.595 | 0.00 | 0.00% | 0.61 | 0.625 | 0.59 | 0 |
21 Mar 2024 | 0.595 | -0.08 | -11.85% | 0.60 | 0.645 | 0.595 | 0 |
20 Mar 2024 | 0.675 | -0.03 | -4.26% | 0.71 | 0.725 | 0.675 | 0 |
19 Mar 2024 | 0.705 | -0.07 | -9.03% | 0.79 | 0.79 | 0.705 | 0 |
18 Mar 2024 | 0.775 | -0.04 | -4.91% | 0.79 | 0.805 | 0.775 | 0 |
15 Mar 2024 | 0.815 | 0.03 | 3.82% | 0.80 | 0.815 | 0.705 | 0 |
14 Mar 2024 | 0.785 | 0.05 | 6.80% | 0.74 | 0.805 | 0.715 | 0 |
13 Mar 2024 | 0.735 | -0.02 | -2.65% | 0.74 | 0.755 | 0.725 | 0 |
12 Mar 2024 | 0.755 | -0.10 | -11.70% | 0.79 | 0.855 | 0.755 | 0 |
11 Mar 2024 | 0.855 | 0.06 | 7.55% | 0.83 | 0.885 | 0.83 | 0 |
08 Mar 2024 | 0.795 | -0.01 | -1.24% | 0.79 | 0.815 | 0.78 | 0 |
07 Mar 2024 | 0.805 | -0.06 | -6.94% | 0.90 | 0.91 | 0.795 | 0 |
06 Mar 2024 | 0.865 | 0.00 | 0.00% | 0.86 | 0.875 | 0.835 | 0 |
05 Mar 2024 | 0.865 | 0.05 | 6.13% | 0.85 | 0.885 | 0.825 | 0 |
04 Mar 2024 | 0.815 | -0.01 | -1.21% | 0.81 | 0.825 | 0.805 | 0 |