Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XGSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 12.485 | 0.01 | 0.08% | 12.485 | 12.5575 | 12.445 | 196,162 |
| 01 Jul 2024 | 12.475 | -0.07 | -0.56% | 12.52 | 13.25 | 12.4325 | 6,478 |
| 28 Jun 2024 | 12.545 | -0.02 | -0.16% | 12.54 | 12.6125 | 12.51 | 431 |
| 27 Jun 2024 | 12.565 | 0.00 | 0.00% | 12.55 | 12.625 | 12.5125 | 440 |
| 26 Jun 2024 | 12.565 | -0.04 | -0.32% | 12.585 | 12.6325 | 12.515 | 17,336 |
| 25 Jun 2024 | 12.605 | 0.01 | 0.08% | 12.60 | 12.66 | 12.5425 | 2,064 |
| 24 Jun 2024 | 12.595 | -0.02 | -0.12% | 12.575 | 13.24 | 12.545 | 9,970 |
| 21 Jun 2024 | 12.61 | 0.00 | 0.04% | 12.615 | 13.2975 | 12.59 | 103,576 |
| 20 Jun 2024 | 12.605 | -0.02 | -0.12% | 12.595 | 13.2425 | 12.54 | 4,655 |
| 19 Jun 2024 | 12.62 | 0.00 | 0.04% | 12.635 | 12.6725 | 12.5575 | 34,279 |
| 18 Jun 2024 | 12.615 | 0.02 | 0.18% | 12.575 | 12.66 | 12.5525 | 15,952 |
| 17 Jun 2024 | 12.5925 | -0.04 | -0.28% | 12.62 | 12.675 | 12.535 | 35,796 |
| 14 Jun 2024 | 12.6275 | 0.05 | 0.40% | 12.615 | 13.295 | 12.6075 | 59,312 |
| 13 Jun 2024 | 12.5775 | 0.01 | 0.06% | 12.56 | 13.2825 | 12.5475 | 24,269 |
| 12 Jun 2024 | 12.57 | 0.10 | 0.82% | 12.495 | 13.27 | 12.48 | 85,090 |
| 11 Jun 2024 | 12.4675 | 0.01 | 0.10% | 12.465 | 13.2275 | 12.405 | 5,608 |
| 10 Jun 2024 | 12.455 | -0.05 | -0.40% | 12.51 | 13.1725 | 12.40 | 2,539 |
| 07 Jun 2024 | 12.505 | -0.07 | -0.52% | 12.565 | 13.26 | 12.4375 | 1,656 |
| 06 Jun 2024 | 12.57 | 0.00 | 0.00% | 12.57 | 13.2575 | 12.49 | 41,901 |
| 05 Jun 2024 | 12.57 | 0.04 | 0.30% | 12.53 | 13.265 | 12.475 | 74,734 |
| 04 Jun 2024 | 12.5325 | 0.04 | 0.34% | 12.53 | 12.60 | 12.4475 | 31,141 |
| 03 Jun 2024 | 12.49 | 0.05 | 0.40% | 12.465 | 13.2275 | 12.405 | 40,664 |
| 31 May 2024 | 12.44 | 0.03 | 0.20% | 12.40 | 13.1625 | 12.35 | 46,870 |
| 30 May 2024 | 12.415 | 0.03 | 0.28% | 12.40 | 13.1975 | 12.355 | 561 |
| 29 May 2024 | 12.38 | -0.08 | -0.60% | 12.42 | 12.45 | 12.335 | 23,297 |
| 28 May 2024 | 12.455 | -0.01 | -0.04% | 12.48 | 12.525 | 12.415 | 11,561 |
| 24 May 2024 | 12.46 | 0.02 | 0.14% | 12.455 | 12.50 | 12.395 | 5,841 |
| 23 May 2024 | 12.4425 | -0.05 | -0.38% | 12.495 | 12.5475 | 12.3925 | 462,077 |
| 22 May 2024 | 12.49 | 0.02 | 0.12% | 12.495 | 13.2375 | 12.4325 | 48,290 |
| 21 May 2024 | 12.475 | -0.02 | -0.14% | 12.51 | 12.57 | 12.46 | 12,680 |
| 20 May 2024 | 12.4925 | -0.03 | -0.20% | 12.51 | 12.5575 | 12.44 | 9,548 |
| 17 May 2024 | 12.5175 | -0.03 | -0.26% | 12.53 | 13.2525 | 12.46 | 1,360 |
| 16 May 2024 | 12.55 | 0.00 | 0.02% | 12.575 | 12.6125 | 12.50 | 67,542 |
| 15 May 2024 | 12.5475 | 0.07 | 0.60% | 12.505 | 13.205 | 12.47 | 32,256 |
| 14 May 2024 | 12.4725 | 0.00 | 0.00% | 12.47 | 12.5025 | 12.425 | 36,251 |
| 13 May 2024 | 12.4725 | 0.01 | 0.04% | 12.465 | 12.54 | 12.4125 | 7,565 |
| 10 May 2024 | 12.4675 | -0.01 | -0.10% | 12.52 | 12.5325 | 12.4175 | 51,522 |
| 09 May 2024 | 12.48 | -0.02 | -0.14% | 12.485 | 12.5375 | 12.415 | 31,652 |
| 08 May 2024 | 12.4975 | -0.03 | -0.20% | 12.515 | 12.5425 | 12.445 | 54,560 |
| 07 May 2024 | 12.5225 | 0.06 | 0.50% | 12.50 | 12.57 | 12.465 | 24,052 |
| 03 May 2024 | 12.46 | 0.04 | 0.32% | 12.46 | 12.46 | 12.46 | 47,550 |
| 02 May 2024 | 12.42 | 0.03 | 0.20% | 12.39 | 12.4575 | 12.35 | 575,818 |
| 01 May 2024 | 12.395 | 0.02 | 0.14% | 12.39 | 13.19 | 12.2775 | 128,192 |
| 30 Abr 2024 | 12.3775 | -0.04 | -0.30% | 12.42 | 12.44 | 12.34 | 325 |
| 29 Abr 2024 | 12.415 | 0.04 | 0.34% | 12.405 | 12.4775 | 12.355 | 1,578 |
| 26 Abr 2024 | 12.3725 | 0.04 | 0.28% | 12.3725 | 12.3725 | 12.3725 | 13,495 |
| 25 Abr 2024 | 12.3375 | -0.03 | -0.20% | 12.37 | 13.16 | 12.27 | 59,060 |
| 24 Abr 2024 | 12.3625 | -0.04 | -0.34% | 12.385 | 12.435 | 12.3175 | 4,920 |
| 23 Abr 2024 | 12.405 | -0.01 | -0.06% | 12.405 | 13.2025 | 12.345 | 579 |
| 22 Abr 2024 | 12.4125 | 0.00 | 0.02% | 12.40 | 13.195 | 12.3425 | 15,402 |
| 19 Abr 2024 | 12.41 | 0.03 | 0.20% | 12.43 | 13.15 | 12.345 | 38,916 |
| 18 Abr 2024 | 12.385 | -0.01 | -0.10% | 12.425 | 12.49 | 12.35 | 64,943 |
| 17 Abr 2024 | 12.3975 | 0.02 | 0.14% | 12.40 | 12.4475 | 12.3525 | 68,039 |
| 16 Abr 2024 | 12.38 | -0.04 | -0.30% | 12.395 | 13.1925 | 12.32 | 4,107 |
| 15 Abr 2024 | 12.4175 | -0.05 | -0.42% | 12.46 | 12.485 | 12.365 | 38,181 |
| 12 Abr 2024 | 12.47 | 0.06 | 0.50% | 12.45 | 12.54 | 12.4275 | 1,849 |
| 11 Abr 2024 | 12.4075 | -0.06 | -0.44% | 12.44 | 13.20 | 12.36 | 1,207 |
| 10 Abr 2024 | 12.4625 | -0.07 | -0.58% | 12.4625 | 12.4625 | 12.4625 | 212 |
| 09 Abr 2024 | 12.535 | 0.04 | 0.32% | 12.535 | 12.535 | 12.535 | 953 |
| 08 Abr 2024 | 12.495 | -0.01 | -0.08% | 12.49 | 12.555 | 12.445 | 2,785 |
| 05 Abr 2024 | 12.505 | -0.04 | -0.30% | 12.54 | 13.23 | 12.4925 | 28,612 |
| 04 Abr 2024 | 12.5425 | 0.04 | 0.28% | 12.52 | 12.61 | 12.49 | 17,415 |
