Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EXCS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.2598 | 0.03 | 0.69% | 4.2625 | 4.3055 | 4.2115 | 73,267 |
| 27 Jun 2024 | 4.2305 | 0.02 | 0.49% | 4.2365 | 4.299 | 4.2283 | 64,640 |
| 26 Jun 2024 | 4.21 | 0.03 | 0.60% | 4.2125 | 4.2162 | 4.1853 | 136,675 |
| 25 Jun 2024 | 4.1848 | -0.03 | -0.67% | 4.2085 | 4.2085 | 4.1813 | 23,739 |
| 24 Jun 2024 | 4.213 | -0.02 | -0.47% | 4.21 | 4.2198 | 4.1963 | 87,858 |
| 21 Jun 2024 | 4.233 | 0.01 | 0.24% | 4.227 | 4.285 | 4.168 | 138,989 |
| 20 Jun 2024 | 4.2227 | 0.00 | -0.01% | 4.2395 | 4.2815 | 4.1693 | 18,689 |
| 19 Jun 2024 | 4.223 | 0.01 | 0.20% | 4.2105 | 4.2685 | 4.1508 | 124,330 |
| 18 Jun 2024 | 4.2145 | 0.05 | 1.20% | 4.186 | 4.2493 | 4.1373 | 198,866 |
| 17 Jun 2024 | 4.1645 | 0.02 | 0.47% | 4.156 | 4.2035 | 4.094 | 56,821 |
| 14 Jun 2024 | 4.145 | 0.04 | 0.93% | 4.133 | 4.1725 | 4.0843 | 60,016 |
| 13 Jun 2024 | 4.1068 | 0.00 | -0.09% | 4.112 | 4.1558 | 4.0608 | 27,354 |
| 12 Jun 2024 | 4.1105 | 0.05 | 1.13% | 4.0955 | 4.1508 | 4.046 | 141,356 |
| 11 Jun 2024 | 4.0645 | -0.03 | -0.68% | 4.0855 | 4.125 | 4.0168 | 34,150 |
| 10 Jun 2024 | 4.0925 | 0.00 | 0.10% | 4.063 | 4.1245 | 4.009 | 72,627 |
| 07 Jun 2024 | 4.0885 | 0.01 | 0.29% | 4.0855 | 4.1463 | 4.0283 | 142,484 |
| 06 Jun 2024 | 4.0768 | 0.03 | 0.77% | 4.0705 | 4.0798 | 4.0168 | 25,331 |
| 05 Jun 2024 | 4.0455 | 0.09 | 2.39% | 4.0065 | 4.059 | 3.961 | 73,756 |
| 04 Jun 2024 | 3.951 | -0.10 | -2.48% | 3.9415 | 4.0055 | 3.917 | 38,704 |
| 03 Jun 2024 | 4.0515 | 0.06 | 1.54% | 4.0895 | 4.1393 | 4.042 | 68,569 |
| 31 May 2024 | 3.99 | -0.05 | -1.28% | 4.00 | 4.0823 | 3.9608 | 89,996 |
| 30 May 2024 | 4.0418 | -0.03 | -0.65% | 4.037 | 4.0738 | 3.977 | 109,919 |
| 29 May 2024 | 4.068 | -0.05 | -1.30% | 4.0765 | 4.0818 | 4.0523 | 28,990 |
| 28 May 2024 | 4.1217 | -0.01 | -0.27% | 4.13 | 4.1788 | 4.0488 | 107,377 |
| 24 May 2024 | 4.133 | -0.01 | -0.19% | 4.134 | 4.2033 | 4.0733 | 86,668 |
| 23 May 2024 | 4.1408 | 0.01 | 0.16% | 4.156 | 4.196 | 4.0973 | 86,281 |
| 22 May 2024 | 4.134 | 0.00 | 0.01% | 4.15 | 4.1795 | 4.0863 | 93,704 |
| 21 May 2024 | 4.1338 | -0.01 | -0.16% | 4.1345 | 4.1863 | 4.0683 | 26,517 |
| 20 May 2024 | 4.1405 | -0.01 | -0.32% | 4.154 | 4.1918 | 4.1297 | 60,752 |
| 17 May 2024 | 4.154 | -0.01 | -0.12% | 4.1535 | 4.1593 | 4.1395 | 75,958 |
| 16 May 2024 | 4.159 | -0.01 | -0.14% | 4.1385 | 4.176 | 4.1385 | 40,162 |
| 15 May 2024 | 4.165 | 0.03 | 0.68% | 4.1395 | 4.165 | 4.1245 | 90,923 |
| 14 May 2024 | 4.1368 | 0.01 | 0.28% | 4.1215 | 4.1445 | 4.0863 | 41,617 |
| 13 May 2024 | 4.125 | -0.01 | -0.15% | 4.1065 | 4.129 | 4.1065 | 75,986 |
| 10 May 2024 | 4.131 | 0.02 | 0.53% | 4.136 | 4.1403 | 4.1128 | 26,463 |
| 09 May 2024 | 4.1093 | -0.03 | -0.84% | 4.111 | 4.1228 | 4.0995 | 29,062 |
| 08 May 2024 | 4.144 | 0.02 | 0.52% | 4.143 | 4.1475 | 4.1183 | 99,229 |
| 07 May 2024 | 4.1228 | 0.01 | 0.20% | 4.103 | 4.125 | 4.0968 | 56,566 |
| 03 May 2024 | 4.1145 | 0.03 | 0.67% | 4.0855 | 4.118 | 3.9708 | 265,309 |
| 02 May 2024 | 4.087 | 0.04 | 0.93% | 4.072 | 4.088 | 4.0575 | 110,526 |
| 01 May 2024 | 4.0493 | -0.01 | -0.20% | 4.033 | 4.0675 | 4.033 | 156,573 |
| 30 Abr 2024 | 4.0575 | -0.01 | -0.29% | 4.087 | 4.0895 | 4.0538 | 114,014 |
| 29 Abr 2024 | 4.0695 | 0.01 | 0.35% | 4.059 | 4.0763 | 4.056 | 55,512 |
| 26 Abr 2024 | 4.0555 | 0.05 | 1.25% | 4.039 | 4.0592 | 4.0178 | 90,004 |
| 25 Abr 2024 | 4.0055 | -0.03 | -0.77% | 4.0015 | 4.0245 | 3.9763 | 44,529 |
| 24 Abr 2024 | 4.0365 | 0.01 | 0.14% | 4.0585 | 4.0585 | 4.0233 | 58,856 |
| 23 Abr 2024 | 4.031 | 0.01 | 0.32% | 4.0435 | 4.0455 | 4.0148 | 30,686 |
| 22 Abr 2024 | 4.018 | 0.02 | 0.53% | 4.024 | 4.0398 | 4.0053 | 62,060 |
| 19 Abr 2024 | 3.997 | -0.01 | -0.31% | 3.9805 | 3.997 | 3.9785 | 50,428 |
| 18 Abr 2024 | 4.0095 | 0.02 | 0.48% | 4.012 | 4.0165 | 3.9618 | 4,698 |
| 17 Abr 2024 | 3.9905 | -0.01 | -0.23% | 3.9985 | 4.0145 | 3.99 | 25,185 |
| 16 Abr 2024 | 3.9998 | -0.08 | -2.03% | 4.0185 | 4.0273 | 3.984 | 73,104 |
| 15 Abr 2024 | 4.0825 | -0.01 | -0.35% | 4.1065 | 4.1217 | 4.0733 | 79,319 |
| 12 Abr 2024 | 4.097 | -0.03 | -0.82% | 4.14 | 4.1425 | 4.0883 | 1,159,120 |
| 11 Abr 2024 | 4.1308 | 0.01 | 0.32% | 4.128 | 4.1395 | 4.1128 | 79,791 |
| 10 Abr 2024 | 4.1175 | -0.02 | -0.44% | 4.156 | 4.156 | 4.0985 | 50,762 |
| 09 Abr 2024 | 4.1355 | 0.01 | 0.12% | 4.1445 | 4.1445 | 4.1205 | 46,753 |
| 08 Abr 2024 | 4.1305 | 0.03 | 0.68% | 4.12 | 4.1305 | 4.0975 | 117,224 |
| 05 Abr 2024 | 4.1025 | -0.03 | -0.63% | 4.083 | 4.1025 | 4.0615 | 75,975 |
| 04 Abr 2024 | 4.1285 | 0.03 | 0.78% | 4.103 | 4.1285 | 4.0988 | 51,967 |
| 03 Abr 2024 | 4.0965 | -0.01 | -0.15% | 4.0955 | 4.1075 | 4.0743 | 126,431 |
| 02 Abr 2024 | 4.1028 | 0.02 | 0.39% | 4.146 | 4.146 | 4.098 | 103,127 |
