Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XCX4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,505.75 | -14.25 | -0.94% | 1,505.75 | 1,505.75 | 1,505.75 | 0 |
| 30 May 2024 | 1,520.00 | 4.00 | 0.26% | 1,510.00 | 1,549.25 | 1,492.75 | 52 |
| 29 May 2024 | 1,516.00 | -22.75 | -1.48% | 1,528.00 | 1,532.00 | 1,490.75 | 235 |
| 28 May 2024 | 1,538.75 | -4.00 | -0.26% | 1,539.00 | 1,558.75 | 1,512.00 | 560 |
| 24 May 2024 | 1,542.75 | -3.75 | -0.24% | 1,542.75 | 1,542.75 | 1,542.75 | 9 |
| 23 May 2024 | 1,546.50 | -12.75 | -0.82% | 1,546.50 | 1,546.50 | 1,546.50 | 403 |
| 22 May 2024 | 1,559.25 | -8.00 | -0.51% | 1,557.00 | 1,560.25 | 1,557.00 | 1,281 |
| 21 May 2024 | 1,567.25 | -28.00 | -1.76% | 1,567.25 | 1,567.25 | 1,567.25 | 0 |
| 20 May 2024 | 1,595.25 | -2.00 | -0.13% | 1,596.50 | 1,612.75 | 1,571.75 | 4 |
| 17 May 2024 | 1,597.25 | 3.50 | 0.22% | 1,597.25 | 1,597.25 | 1,597.25 | 0 |
| 16 May 2024 | 1,593.75 | 7.00 | 0.44% | 1,593.75 | 1,593.75 | 1,593.75 | 0 |
| 15 May 2024 | 1,586.75 | -8.75 | -0.55% | 1,586.75 | 1,586.75 | 1,586.75 | 4 |
| 14 May 2024 | 1,595.50 | 20.50 | 1.30% | 1,595.50 | 1,595.50 | 1,595.50 | 313 |
| 13 May 2024 | 1,575.00 | -5.50 | -0.35% | 1,576.50 | 1,585.00 | 1,562.50 | 8,479 |
| 10 May 2024 | 1,580.50 | -5.25 | -0.33% | 1,580.50 | 1,580.50 | 1,580.50 | 620 |
| 09 May 2024 | 1,585.75 | 6.75 | 0.43% | 1,585.75 | 1,585.75 | 1,585.75 | 0 |
| 08 May 2024 | 1,579.00 | -4.50 | -0.28% | 1,579.00 | 1,579.00 | 1,579.00 | 73 |
| 07 May 2024 | 1,583.50 | 3.50 | 0.22% | 1,584.50 | 1,589.25 | 1,583.50 | 1,263 |
| 03 May 2024 | 1,580.00 | 16.50 | 1.06% | 1,573.50 | 1,593.00 | 1,555.00 | 447 |
| 02 May 2024 | 1,563.50 | 7.50 | 0.48% | 1,559.50 | 1,567.75 | 1,540.25 | 772 |
| 01 May 2024 | 1,556.00 | 9.50 | 0.61% | 1,557.50 | 1,570.50 | 1,537.25 | 176 |
| 30 Abr 2024 | 1,546.50 | -0.75 | -0.05% | 1,537.50 | 1,549.50 | 1,537.50 | 200 |
| 29 Abr 2024 | 1,547.25 | -11.50 | -0.74% | 1,558.00 | 1,558.75 | 1,535.50 | 201 |
| 26 Abr 2024 | 1,558.75 | 0.75 | 0.05% | 1,560.50 | 1,579.25 | 1,550.00 | 1,070 |
| 25 Abr 2024 | 1,558.00 | -3.50 | -0.22% | 1,558.00 | 1,558.00 | 1,558.00 | 950 |
| 24 Abr 2024 | 1,561.50 | -3.75 | -0.24% | 1,552.00 | 1,563.25 | 1,552.00 | 1,678 |
| 23 Abr 2024 | 1,565.25 | 11.00 | 0.71% | 1,565.25 | 1,565.25 | 1,565.25 | 0 |
| 22 Abr 2024 | 1,554.25 | 12.00 | 0.78% | 1,554.50 | 1,586.00 | 1,540.75 | 2,682 |
| 19 Abr 2024 | 1,542.25 | -28.00 | -1.78% | 1,548.50 | 1,573.25 | 1,525.25 | 1,824 |
| 18 Abr 2024 | 1,570.25 | 7.50 | 0.48% | 1,571.50 | 1,589.50 | 1,535.50 | 1,002 |
| 17 Abr 2024 | 1,562.75 | -22.50 | -1.42% | 1,564.00 | 1,564.00 | 1,559.25 | 1,804 |
| 16 Abr 2024 | 1,585.25 | 1.75 | 0.11% | 1,585.25 | 1,585.25 | 1,585.25 | 69 |
| 15 Abr 2024 | 1,583.50 | -7.75 | -0.49% | 1,587.00 | 1,599.25 | 1,580.25 | 8,002 |
| 12 Abr 2024 | 1,591.25 | -2.50 | -0.16% | 1,603.50 | 1,607.00 | 1,582.50 | 682 |
| 11 Abr 2024 | 1,593.75 | 4.50 | 0.28% | 1,596.00 | 1,605.00 | 1,583.50 | 4,609 |
| 10 Abr 2024 | 1,589.25 | -12.50 | -0.78% | 1,603.00 | 1,606.25 | 1,571.00 | 302 |
| 09 Abr 2024 | 1,601.75 | 37.25 | 2.38% | 1,599.00 | 1,606.75 | 1,588.75 | 754 |
| 08 Abr 2024 | 1,564.50 | -0.25 | -0.02% | 1,561.50 | 1,579.75 | 1,548.00 | 1,066 |
| 05 Abr 2024 | 1,564.75 | 11.00 | 0.71% | 1,558.00 | 1,584.00 | 1,540.25 | 427 |
| 04 Abr 2024 | 1,553.75 | -0.25 | -0.02% | 1,556.00 | 1,573.25 | 1,542.50 | 426 |
| 03 Abr 2024 | 1,554.00 | -4.25 | -0.27% | 1,554.00 | 1,554.00 | 1,554.00 | 50 |
| 02 Abr 2024 | 1,558.25 | 3.25 | 0.21% | 1,565.50 | 1,582.50 | 1,552.00 | 1,200 |
| 28 Mar 2024 | 1,555.00 | -13.00 | -0.83% | 1,560.00 | 1,582.25 | 1,542.25 | 720 |
| 27 Mar 2024 | 1,568.00 | 0.75 | 0.05% | 1,567.00 | 1,587.25 | 1,560.50 | 647 |
| 26 Mar 2024 | 1,567.25 | 5.50 | 0.35% | 1,567.25 | 1,567.25 | 1,567.25 | 0 |
| 25 Mar 2024 | 1,561.75 | -18.50 | -1.17% | 1,561.75 | 1,561.75 | 1,561.75 | 68 |
| 22 Mar 2024 | 1,580.25 | -11.00 | -0.69% | 1,580.25 | 1,580.25 | 1,580.25 | 100 |
| 21 Mar 2024 | 1,591.25 | 16.25 | 1.03% | 1,586.50 | 1,592.50 | 1,586.50 | 1,005 |
| 20 Mar 2024 | 1,575.00 | -10.25 | -0.65% | 1,578.50 | 1,592.00 | 1,569.50 | 13 |
| 19 Mar 2024 | 1,585.25 | -4.25 | -0.27% | 1,585.25 | 1,585.25 | 1,585.25 | 376 |
| 18 Mar 2024 | 1,589.50 | 6.00 | 0.38% | 1,589.50 | 1,589.50 | 1,589.50 | 30 |
| 15 Mar 2024 | 1,583.50 | -17.25 | -1.08% | 1,583.50 | 1,583.50 | 1,583.50 | 0 |
| 14 Mar 2024 | 1,600.75 | 6.50 | 0.41% | 1,604.00 | 1,609.50 | 1,582.00 | 1,284 |
| 13 Mar 2024 | 1,594.25 | 5.00 | 0.31% | 1,594.25 | 1,594.25 | 1,594.25 | 0 |
| 12 Mar 2024 | 1,589.25 | -9.00 | -0.56% | 1,589.25 | 1,589.25 | 1,589.25 | 0 |
| 11 Mar 2024 | 1,598.25 | -0.75 | -0.05% | 1,611.00 | 1,611.00 | 1,575.75 | 1,335 |
| 08 Mar 2024 | 1,599.00 | 6.25 | 0.39% | 1,599.00 | 1,599.00 | 1,599.00 | 312 |
| 07 Mar 2024 | 1,592.75 | 5.50 | 0.35% | 1,592.75 | 1,592.75 | 1,592.75 | 2 |
| 06 Mar 2024 | 1,587.25 | 20.25 | 1.29% | 1,583.00 | 1,602.00 | 1,573.25 | 20 |
| 05 Mar 2024 | 1,567.00 | -11.50 | -0.73% | 1,571.00 | 1,590.00 | 1,554.75 | 273 |
| 04 Mar 2024 | 1,578.50 | 1.50 | 0.10% | 1,584.00 | 1,589.00 | 1,559.25 | 53 |
