Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.7405 | 0.07 | 1.01% | 6.714 | 6.762 | 6.7125 | 16,115 |
| 13 Jun 2024 | 6.6733 | 0.02 | 0.35% | 6.644 | 6.6778 | 6.634 | 16,844 |
| 12 Jun 2024 | 6.65 | 0.04 | 0.59% | 6.62 | 6.6605 | 6.6008 | 8,559 |
| 11 Jun 2024 | 6.611 | 0.02 | 0.35% | 6.596 | 6.6118 | 6.587 | 8,637 |
| 10 Jun 2024 | 6.588 | -0.02 | -0.36% | 6.604 | 6.6083 | 6.5795 | 2,192 |
| 07 Jun 2024 | 6.612 | -0.03 | -0.46% | 6.6405 | 6.6585 | 6.5788 | 10,758 |
| 06 Jun 2024 | 6.6423 | -0.02 | -0.27% | 6.65 | 6.67 | 6.612 | 5,845 |
| 05 Jun 2024 | 6.66 | 0.02 | 0.28% | 6.66 | 6.66 | 6.66 | 0 |
| 04 Jun 2024 | 6.6413 | 0.02 | 0.33% | 6.638 | 6.663 | 6.631 | 10,434 |
| 03 Jun 2024 | 6.6193 | 0.03 | 0.40% | 6.607 | 6.6353 | 6.6048 | 7,015 |
| 31 May 2024 | 6.5928 | 0.01 | 0.09% | 6.5855 | 6.597 | 6.555 | 12,342 |
| 30 May 2024 | 6.5868 | 0.02 | 0.23% | 6.583 | 6.587 | 6.5613 | 3,692 |
| 29 May 2024 | 6.5715 | -0.04 | -0.66% | 6.596 | 6.612 | 6.5715 | 7,831 |
| 28 May 2024 | 6.615 | 0.00 | -0.02% | 6.6375 | 6.6377 | 6.6072 | 1,252 |
| 24 May 2024 | 6.616 | 0.01 | 0.13% | 6.6085 | 6.6203 | 6.5898 | 3,240 |
| 23 May 2024 | 6.6075 | -0.03 | -0.40% | 6.622 | 6.6363 | 6.583 | 2,165 |
| 22 May 2024 | 6.6343 | -0.01 | -0.17% | 6.6343 | 6.6343 | 6.6343 | 0 |
| 21 May 2024 | 6.6457 | 0.01 | 0.17% | 6.644 | 6.6537 | 6.633 | 12,900 |
| 20 May 2024 | 6.6343 | -0.01 | -0.13% | 6.6365 | 6.646 | 6.6305 | 11,531 |
| 17 May 2024 | 6.6428 | -0.03 | -0.47% | 6.65 | 6.65 | 6.6405 | 3,808 |
| 16 May 2024 | 6.674 | -0.01 | -0.13% | 6.6885 | 6.6885 | 6.6715 | 5,039 |
| 15 May 2024 | 6.6825 | 0.05 | 0.79% | 6.6555 | 6.7193 | 6.621 | 9,784 |
| 14 May 2024 | 6.6303 | -0.01 | -0.20% | 6.6425 | 6.6478 | 6.6185 | 8,746 |
| 13 May 2024 | 6.6435 | 0.00 | 0.05% | 6.6415 | 6.654 | 6.638 | 20,303 |
| 10 May 2024 | 6.64 | -0.01 | -0.13% | 6.6665 | 6.6665 | 6.635 | 44,253 |
| 09 May 2024 | 6.6485 | -0.02 | -0.25% | 6.6625 | 6.6625 | 6.6385 | 6,023 |
| 08 May 2024 | 6.665 | -0.02 | -0.26% | 6.668 | 6.668 | 6.663 | 130 |
| 07 May 2024 | 6.6823 | 0.04 | 0.61% | 6.676 | 6.6838 | 6.6705 | 6,201 |
| 03 May 2024 | 6.6418 | 0.02 | 0.28% | 6.626 | 6.7115 | 6.602 | 5,077 |
| 02 May 2024 | 6.623 | 0.01 | 0.18% | 6.615 | 6.6315 | 6.6075 | 1,025 |
| 01 May 2024 | 6.611 | 0.01 | 0.13% | 6.623 | 6.623 | 6.5992 | 4,860 |
| 30 Abr 2024 | 6.6025 | -0.03 | -0.41% | 6.6235 | 6.6305 | 6.5953 | 194,219 |
| 29 Abr 2024 | 6.6295 | 0.03 | 0.39% | 6.617 | 6.6373 | 6.6075 | 10,174 |
| 26 Abr 2024 | 6.604 | 0.02 | 0.30% | 6.596 | 6.618 | 6.589 | 8,698 |
| 25 Abr 2024 | 6.5845 | -0.02 | -0.26% | 6.6035 | 6.6118 | 6.5748 | 21,279 |
| 24 Abr 2024 | 6.6015 | -0.03 | -0.47% | 6.6225 | 6.627 | 6.5912 | 37,241 |
| 23 Abr 2024 | 6.633 | -0.01 | -0.11% | 6.64 | 6.6508 | 6.6255 | 10,061 |
| 22 Abr 2024 | 6.64 | 0.01 | 0.08% | 6.6305 | 6.6433 | 6.6153 | 23,245 |
| 19 Abr 2024 | 6.6345 | -0.01 | -0.08% | 6.659 | 6.662 | 6.6265 | 4,034 |
| 18 Abr 2024 | 6.6395 | -0.01 | -0.13% | 6.6635 | 6.6645 | 6.6373 | 5,631 |
| 17 Abr 2024 | 6.6483 | 0.01 | 0.12% | 6.6425 | 6.6585 | 6.6375 | 3,989 |
| 16 Abr 2024 | 6.6403 | -0.02 | -0.33% | 6.6605 | 6.6605 | 6.6263 | 2,714 |
| 15 Abr 2024 | 6.662 | -0.03 | -0.51% | 6.676 | 6.6818 | 6.6445 | 89,179 |
| 12 Abr 2024 | 6.6963 | 0.05 | 0.81% | 6.686 | 6.717 | 6.679 | 20,306 |
| 11 Abr 2024 | 6.6425 | -0.02 | -0.29% | 6.647 | 6.6745 | 6.6348 | 11,573 |
| 10 Abr 2024 | 6.6617 | -0.02 | -0.37% | 6.691 | 6.7055 | 6.6555 | 38,900 |
| 09 Abr 2024 | 6.6863 | 0.03 | 0.51% | 6.6695 | 6.6898 | 6.6648 | 26,474 |
| 08 Abr 2024 | 6.6523 | -0.02 | -0.24% | 6.6485 | 6.6588 | 6.6457 | 5,431 |
| 05 Abr 2024 | 6.6685 | -0.02 | -0.25% | 6.6995 | 6.6995 | 6.6563 | 7,093 |
| 04 Abr 2024 | 6.6855 | 0.02 | 0.27% | 6.6845 | 6.695 | 6.6635 | 7,600 |
| 03 Abr 2024 | 6.6673 | 0.01 | 0.09% | 6.6665 | 6.6845 | 6.6533 | 19,525 |
| 02 Abr 2024 | 6.6613 | -0.05 | -0.80% | 6.6855 | 6.6965 | 6.647 | 5,400 |
| 28 Mar 2024 | 6.715 | 0.00 | 0.06% | 6.706 | 6.717 | 6.6938 | 367,792 |
| 27 Mar 2024 | 6.7113 | 0.03 | 0.42% | 6.7045 | 6.7135 | 6.701 | 788 |
| 26 Mar 2024 | 6.683 | 0.01 | 0.15% | 6.686 | 6.6883 | 6.6728 | 49,862 |
| 25 Mar 2024 | 6.6733 | -0.02 | -0.32% | 6.696 | 6.697 | 6.6725 | 29,800 |
| 22 Mar 2024 | 6.695 | 0.04 | 0.56% | 6.6945 | 6.6955 | 6.6922 | 3,687 |
| 21 Mar 2024 | 6.658 | 0.02 | 0.25% | 6.6445 | 6.6705 | 6.635 | 15,360 |
| 20 Mar 2024 | 6.6413 | 0.01 | 0.09% | 6.641 | 6.6453 | 6.6408 | 4,902 |
| 19 Mar 2024 | 6.6355 | 0.00 | 0.06% | 6.633 | 6.6463 | 6.6305 | 5,836 |
| 18 Mar 2024 | 6.6313 | -0.01 | -0.13% | 6.642 | 6.642 | 6.6258 | 2,501 |
