Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XCX5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,748.00 | 35.50 | 2.07% | 1,743.50 | 1,750.75 | 1,739.75 | 20,515 |
| 25 Jul 2024 | 1,712.50 | 10.25 | 0.60% | 1,708.50 | 1,724.00 | 1,703.25 | 10,596 |
| 24 Jul 2024 | 1,702.25 | -8.75 | -0.51% | 1,709.00 | 1,714.50 | 1,701.25 | 12,195 |
| 23 Jul 2024 | 1,711.00 | -4.50 | -0.26% | 1,690.00 | 1,712.75 | 1,686.50 | 4,206 |
| 22 Jul 2024 | 1,715.50 | 12.50 | 0.73% | 1,713.50 | 1,719.75 | 1,708.50 | 7,165 |
| 19 Jul 2024 | 1,703.00 | -28.00 | -1.62% | 1,707.50 | 1,707.50 | 1,701.50 | 5,200 |
| 18 Jul 2024 | 1,731.00 | 8.75 | 0.51% | 1,721.00 | 1,745.50 | 1,719.00 | 24,496 |
| 17 Jul 2024 | 1,722.25 | -12.50 | -0.72% | 1,730.50 | 1,731.75 | 1,717.75 | 4,773 |
| 16 Jul 2024 | 1,734.75 | 7.75 | 0.45% | 1,733.00 | 1,735.75 | 1,723.50 | 42,375 |
| 15 Jul 2024 | 1,727.00 | 2.00 | 0.12% | 1,727.50 | 1,730.50 | 1,722.50 | 13,515 |
| 12 Jul 2024 | 1,725.00 | -3.50 | -0.20% | 1,729.50 | 1,729.75 | 1,717.50 | 8,452 |
| 11 Jul 2024 | 1,728.50 | -4.00 | -0.23% | 1,728.00 | 1,746.75 | 1,705.75 | 8,881 |
| 10 Jul 2024 | 1,732.50 | -11.50 | -0.66% | 1,731.00 | 1,736.50 | 1,727.25 | 5,718 |
| 09 Jul 2024 | 1,744.00 | 13.00 | 0.75% | 1,736.50 | 1,744.00 | 1,735.50 | 10,664 |
| 08 Jul 2024 | 1,731.00 | -0.25 | -0.01% | 1,732.00 | 1,733.75 | 1,727.75 | 17,986 |
| 05 Jul 2024 | 1,731.25 | 4.00 | 0.23% | 1,739.00 | 1,739.00 | 1,730.25 | 1,567 |
| 04 Jul 2024 | 1,727.25 | -5.25 | -0.30% | 1,733.50 | 1,735.25 | 1,726.50 | 15,742 |
| 03 Jul 2024 | 1,732.50 | -0.25 | -0.01% | 1,732.00 | 1,736.75 | 1,725.75 | 6,979 |
| 02 Jul 2024 | 1,732.75 | -4.25 | -0.24% | 1,734.50 | 1,735.75 | 1,705.75 | 16,162 |
| 01 Jul 2024 | 1,737.00 | 7.75 | 0.45% | 1,729.00 | 1,738.25 | 1,726.00 | 18,323 |
| 28 Jun 2024 | 1,729.25 | 3.25 | 0.19% | 1,730.00 | 1,734.50 | 1,723.75 | 10,369 |
| 27 Jun 2024 | 1,726.00 | 19.25 | 1.13% | 1,717.00 | 1,738.75 | 1,709.00 | 15,150 |
| 26 Jun 2024 | 1,706.75 | 7.25 | 0.43% | 1,703.00 | 1,708.25 | 1,702.75 | 9,187 |
| 25 Jun 2024 | 1,699.50 | -1.50 | -0.09% | 1,700.00 | 1,702.25 | 1,696.25 | 3,036 |
| 24 Jun 2024 | 1,701.00 | 9.75 | 0.58% | 1,699.50 | 1,702.75 | 1,694.50 | 13,227 |
| 21 Jun 2024 | 1,691.25 | -1.75 | -0.10% | 1,693.50 | 1,702.25 | 1,687.50 | 1,752 |
| 20 Jun 2024 | 1,693.00 | 6.50 | 0.39% | 1,692.50 | 1,697.00 | 1,687.00 | 3,656 |
| 19 Jun 2024 | 1,686.50 | -21.75 | -1.27% | 1,692.50 | 1,693.50 | 1,681.75 | 25,973 |
| 18 Jun 2024 | 1,708.25 | 6.75 | 0.40% | 1,698.50 | 1,709.00 | 1,697.50 | 12,764 |
| 17 Jun 2024 | 1,701.50 | 6.00 | 0.35% | 1,695.50 | 1,704.75 | 1,695.50 | 5,697 |
| 14 Jun 2024 | 1,695.50 | 26.50 | 1.59% | 1,685.00 | 1,695.50 | 1,681.00 | 3,651 |
| 13 Jun 2024 | 1,669.00 | 6.50 | 0.39% | 1,666.50 | 1,684.50 | 1,641.00 | 10,582 |
| 12 Jun 2024 | 1,662.50 | 5.00 | 0.30% | 1,668.00 | 1,688.50 | 1,626.00 | 11,958 |
| 11 Jun 2024 | 1,657.50 | -1.75 | -0.11% | 1,667.00 | 1,671.25 | 1,654.50 | 8,063 |
| 10 Jun 2024 | 1,659.25 | 4.25 | 0.26% | 1,657.00 | 1,667.00 | 1,656.25 | 11,592 |
| 07 Jun 2024 | 1,655.00 | 35.25 | 2.18% | 1,644.00 | 1,693.75 | 1,634.25 | 3,452 |
| 06 Jun 2024 | 1,619.75 | 16.25 | 1.01% | 1,620.50 | 1,634.50 | 1,607.50 | 15,816 |
| 05 Jun 2024 | 1,603.50 | 55.50 | 3.59% | 1,581.50 | 1,622.00 | 1,576.00 | 14,271 |
| 04 Jun 2024 | 1,548.00 | -112.25 | -6.76% | 1,514.50 | 1,572.50 | 1,510.00 | 56,134 |
| 03 Jun 2024 | 1,660.25 | 53.50 | 3.33% | 1,663.50 | 1,674.75 | 1,659.50 | 33,056 |
| 31 May 2024 | 1,606.75 | -5.75 | -0.36% | 1,602.50 | 1,616.25 | 1,602.50 | 8,650 |
| 30 May 2024 | 1,612.50 | -10.25 | -0.63% | 1,614.00 | 1,618.25 | 1,605.50 | 8,455 |
| 29 May 2024 | 1,622.75 | -7.00 | -0.43% | 1,625.50 | 1,627.75 | 1,616.75 | 30,104 |
| 28 May 2024 | 1,629.75 | -20.25 | -1.23% | 1,637.50 | 1,638.50 | 1,628.50 | 10,011 |
| 24 May 2024 | 1,650.00 | 3.50 | 0.21% | 1,652.00 | 1,660.00 | 1,648.25 | 35,123 |
| 23 May 2024 | 1,646.50 | 21.00 | 1.29% | 1,641.50 | 1,653.25 | 1,639.00 | 33,769 |
| 22 May 2024 | 1,625.50 | 2.00 | 0.12% | 1,622.00 | 1,629.25 | 1,620.50 | 78,592 |
| 21 May 2024 | 1,623.50 | -3.00 | -0.18% | 1,620.00 | 1,627.25 | 1,619.00 | 24,287 |
| 20 May 2024 | 1,626.50 | 12.25 | 0.76% | 1,621.00 | 1,626.75 | 1,620.50 | 10,480 |
| 17 May 2024 | 1,614.25 | 7.75 | 0.48% | 1,616.00 | 1,620.25 | 1,611.75 | 5,655 |
| 16 May 2024 | 1,606.50 | 9.00 | 0.56% | 1,589.00 | 1,609.75 | 1,584.50 | 5,299 |
| 15 May 2024 | 1,597.50 | -4.00 | -0.25% | 1,598.50 | 1,634.50 | 1,593.25 | 9,340 |
| 14 May 2024 | 1,601.50 | 7.25 | 0.45% | 1,600.50 | 1,609.50 | 1,595.50 | 5,888 |
| 13 May 2024 | 1,594.25 | 6.00 | 0.38% | 1,585.00 | 1,596.75 | 1,581.75 | 7,623 |
| 10 May 2024 | 1,588.25 | -4.00 | -0.25% | 1,587.50 | 1,593.50 | 1,584.00 | 110,507 |
| 09 May 2024 | 1,592.25 | -21.00 | -1.30% | 1,606.50 | 1,630.75 | 1,584.25 | 62,603 |
| 08 May 2024 | 1,613.25 | 13.25 | 0.83% | 1,615.50 | 1,618.50 | 1,607.00 | 39,640 |
| 07 May 2024 | 1,600.00 | -20.00 | -1.23% | 1,599.00 | 1,602.00 | 1,586.75 | 28,997 |
| 03 May 2024 | 1,620.00 | -12.50 | -0.77% | 1,618.50 | 1,679.00 | 1,599.50 | 56,281 |
| 02 May 2024 | 1,632.50 | 14.50 | 0.90% | 1,628.00 | 1,635.00 | 1,614.50 | 23,281 |
| 01 May 2024 | 1,618.00 | 0.75 | 0.05% | 1,615.00 | 1,623.50 | 1,613.25 | 16,056 |
| 30 Abr 2024 | 1,617.25 | 0.75 | 0.05% | 1,624.50 | 1,628.25 | 1,613.50 | 11,081 |
| 29 Abr 2024 | 1,616.50 | -0.50 | -0.03% | 1,617.00 | 1,622.00 | 1,612.75 | 8,348 |
