Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XIOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 29.00 | -0.60 | -2.03% | 29.70 | 29.80 | 29.00 | 28,528 |
| 09 May 2024 | 29.60 | -0.25 | -0.84% | 29.85 | 29.90 | 29.55 | 15,064 |
| 08 May 2024 | 29.85 | 0.15 | 0.51% | 29.75 | 29.95 | 29.55 | 44,697 |
| 07 May 2024 | 29.70 | 0.40 | 1.37% | 29.50 | 29.95 | 29.25 | 74,238 |
| 06 May 2024 | 29.30 | 0.50 | 1.74% | 28.80 | 29.40 | 28.50 | 72,208 |
| 03 May 2024 | 28.80 | 0.25 | 0.88% | 28.65 | 29.00 | 28.35 | 45,976 |
| 02 May 2024 | 28.55 | 0.55 | 1.96% | 28.00 | 28.60 | 27.95 | 47,456 |
| 30 Abr 2024 | 28.00 | 0.45 | 1.63% | 27.50 | 28.10 | 27.50 | 92,788 |
| 29 Abr 2024 | 27.55 | 0.85 | 3.18% | 26.90 | 27.65 | 26.75 | 56,272 |
| 26 Abr 2024 | 26.70 | 1.55 | 6.16% | 25.80 | 26.80 | 25.80 | 46,703 |
| 25 Abr 2024 | 25.15 | -0.10 | -0.40% | 25.20 | 25.30 | 25.00 | 19,667 |
| 24 Abr 2024 | 25.25 | -0.45 | -1.75% | 25.80 | 25.80 | 25.25 | 35,686 |
| 23 Abr 2024 | 25.70 | 0.25 | 0.98% | 25.60 | 25.80 | 25.40 | 17,275 |
| 22 Abr 2024 | 25.45 | 0.70 | 2.83% | 25.10 | 25.50 | 25.00 | 29,351 |
| 19 Abr 2024 | 24.75 | 0.05 | 0.20% | 24.60 | 24.75 | 24.35 | 26,361 |
| 18 Abr 2024 | 24.70 | 0.00 | 0.00% | 24.70 | 25.00 | 24.50 | 39,718 |
| 17 Abr 2024 | 24.70 | 0.25 | 1.02% | 24.45 | 24.95 | 24.35 | 48,994 |
| 16 Abr 2024 | 24.45 | -1.65 | -6.32% | 25.20 | 25.65 | 24.35 | 117,348 |
| 15 Abr 2024 | 26.10 | -0.10 | -0.38% | 26.35 | 26.35 | 25.90 | 43,421 |
| 12 Abr 2024 | 26.20 | 0.05 | 0.19% | 26.40 | 26.75 | 26.20 | 46,028 |
| 11 Abr 2024 | 26.15 | 0.45 | 1.75% | 25.60 | 26.20 | 25.55 | 35,196 |
| 10 Abr 2024 | 25.70 | -0.55 | -2.10% | 26.35 | 26.85 | 25.65 | 52,949 |
| 09 Abr 2024 | 26.25 | -0.40 | -1.50% | 26.35 | 26.50 | 25.75 | 55,936 |
| 08 Abr 2024 | 26.65 | 0.15 | 0.57% | 26.40 | 26.80 | 26.15 | 53,513 |
| 05 Abr 2024 | 26.50 | -1.50 | -5.36% | 27.55 | 27.65 | 26.05 | 115,797 |
| 04 Abr 2024 | 28.00 | 0.40 | 1.45% | 27.10 | 28.00 | 27.00 | 70,251 |
| 03 Abr 2024 | 27.60 | -0.05 | -0.18% | 27.55 | 27.70 | 27.35 | 40,719 |
| 02 Abr 2024 | 27.65 | -0.35 | -1.25% | 27.80 | 28.20 | 27.60 | 44,889 |
| 28 Mar 2024 | 28.00 | 0.35 | 1.27% | 27.75 | 28.10 | 27.45 | 53,067 |
| 27 Mar 2024 | 27.65 | 0.25 | 0.91% | 27.50 | 27.90 | 27.25 | 32,252 |
| 26 Mar 2024 | 27.40 | 0.35 | 1.29% | 27.10 | 27.65 | 27.00 | 38,540 |
| 25 Mar 2024 | 27.05 | 0.05 | 0.19% | 27.15 | 27.35 | 26.90 | 41,245 |
| 22 Mar 2024 | 27.00 | 0.00 | 0.00% | 27.10 | 27.15 | 26.85 | 46,222 |
| 21 Mar 2024 | 27.00 | 0.70 | 2.66% | 26.30 | 27.10 | 26.30 | 60,955 |
| 20 Mar 2024 | 26.30 | 0.70 | 2.73% | 25.75 | 26.30 | 25.45 | 27,274 |
| 19 Mar 2024 | 25.60 | 0.15 | 0.59% | 25.50 | 25.75 | 25.45 | 26,271 |
| 18 Mar 2024 | 25.45 | 0.05 | 0.20% | 25.50 | 25.60 | 25.30 | 26,130 |
| 15 Mar 2024 | 25.40 | -0.10 | -0.39% | 25.50 | 26.25 | 25.40 | 241,044 |
| 14 Mar 2024 | 25.50 | -0.25 | -0.97% | 25.90 | 26.25 | 25.40 | 38,996 |
| 13 Mar 2024 | 25.75 | -0.30 | -1.15% | 26.10 | 26.25 | 25.60 | 22,846 |
| 12 Mar 2024 | 26.05 | -0.55 | -2.07% | 26.85 | 26.85 | 25.90 | 67,055 |
| 11 Mar 2024 | 26.60 | 0.65 | 2.50% | 26.00 | 26.60 | 25.95 | 42,682 |
| 08 Mar 2024 | 25.95 | 0.55 | 2.17% | 25.55 | 26.20 | 25.40 | 65,827 |
| 07 Mar 2024 | 25.40 | 0.35 | 1.40% | 25.05 | 25.90 | 24.85 | 25,958 |
| 06 Mar 2024 | 25.05 | 0.00 | 0.00% | 25.10 | 25.50 | 25.00 | 18,527 |
| 05 Mar 2024 | 25.05 | -0.10 | -0.40% | 25.20 | 25.20 | 24.80 | 25,789 |
| 04 Mar 2024 | 25.15 | -0.20 | -0.79% | 25.40 | 25.40 | 24.90 | 36,439 |
| 01 Mar 2024 | 25.35 | -0.10 | -0.39% | 25.65 | 25.90 | 25.35 | 33,731 |
| 29 Feb 2024 | 25.45 | -0.85 | -3.23% | 26.00 | 26.20 | 25.45 | 128,688 |
| 28 Feb 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0.00 |
| 27 Feb 2024 | 26.30 | 0.15 | 0.57% | 26.20 | 26.40 | 26.00 | 23,177 |
| 26 Feb 2024 | 26.15 | -0.30 | -1.13% | 26.50 | 26.50 | 25.90 | 31,193 |
| 23 Feb 2024 | 26.45 | 0.20 | 0.76% | 26.25 | 26.45 | 26.05 | 29,614 |
| 22 Feb 2024 | 26.25 | 0.30 | 1.16% | 26.00 | 26.40 | 25.80 | 36,949 |
| 21 Feb 2024 | 25.95 | 0.05 | 0.19% | 26.00 | 26.35 | 25.75 | 31,274 |
| 20 Feb 2024 | 25.90 | -0.35 | -1.33% | 26.25 | 26.30 | 25.85 | 34,624 |
| 19 Feb 2024 | 26.25 | 0.10 | 0.38% | 26.30 | 26.70 | 26.10 | 39,893 |
| 16 Feb 2024 | 26.15 | -0.35 | -1.32% | 26.60 | 26.70 | 26.10 | 26,101 |
| 15 Feb 2024 | 26.50 | 0.35 | 1.34% | 26.30 | 26.65 | 26.20 | 23,153 |
| 14 Feb 2024 | 26.15 | -0.30 | -1.13% | 26.40 | 26.75 | 26.15 | 46,069 |
| 13 Feb 2024 | 26.45 | -0.75 | -2.76% | 27.15 | 27.25 | 26.40 | 42,835 |
| 12 Feb 2024 | 27.20 | 0.10 | 0.37% | 27.10 | 27.55 | 27.05 | 17,830 |
