Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XPHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.454 | 0.01 | 0.52% | 1.456 | 1.6655 | 1.4325 | 30,000 |
| 30 May 2024 | 1.4465 | -0.01 | -0.82% | 1.454 | 1.6575 | 1.439 | 20,000 |
| 29 May 2024 | 1.4585 | -0.04 | -2.54% | 1.458 | 1.6635 | 1.4535 | 13,650 |
| 28 May 2024 | 1.4965 | -0.02 | -1.55% | 1.505 | 1.682 | 1.468 | 38,722 |
| 24 May 2024 | 1.52 | 0.00 | -0.23% | 1.52 | 1.52 | 1.52 | 2,500 |
| 23 May 2024 | 1.5235 | 0.00 | -0.20% | 1.522 | 1.6975 | 1.4985 | 3 |
| 22 May 2024 | 1.5265 | 0.00 | -0.20% | 1.525 | 1.695 | 1.5215 | 19,090 |
| 21 May 2024 | 1.5295 | -0.02 | -1.13% | 1.526 | 1.6985 | 1.5045 | 25,000 |
| 20 May 2024 | 1.547 | 0.01 | 0.88% | 1.549 | 1.7035 | 1.528 | 6,000 |
| 17 May 2024 | 1.5335 | 0.00 | 0.03% | 1.534 | 1.7005 | 1.53 | 36,304 |
| 16 May 2024 | 1.533 | 0.00 | -0.03% | 1.537 | 1.545 | 1.533 | 4,800 |
| 15 May 2024 | 1.5335 | 0.00 | -0.16% | 1.527 | 1.5335 | 1.527 | 5,000 |
| 14 May 2024 | 1.536 | 0.01 | 0.42% | 1.536 | 1.536 | 1.536 | 0 |
| 13 May 2024 | 1.5295 | 0.01 | 0.59% | 1.534 | 1.699 | 1.503 | 738,318 |
| 10 May 2024 | 1.5205 | -0.02 | -1.07% | 1.537 | 1.6945 | 1.494 | 2,330 |
| 09 May 2024 | 1.537 | -0.03 | -1.60% | 1.527 | 1.6935 | 1.522 | 109,245 |
| 08 May 2024 | 1.562 | 0.01 | 0.58% | 1.559 | 1.704 | 1.5435 | 19,659 |
| 07 May 2024 | 1.553 | 0.01 | 0.55% | 1.54 | 1.5535 | 1.522 | 730,879 |
| 03 May 2024 | 1.5445 | 0.01 | 0.42% | 1.5445 | 1.5445 | 1.5445 | 10,000 |
| 02 May 2024 | 1.538 | 0.00 | -0.13% | 1.541 | 1.697 | 1.5115 | 3,001 |
| 01 May 2024 | 1.54 | 0.00 | 0.03% | 1.54 | 1.54 | 1.54 | 0 |
| 30 Abr 2024 | 1.5395 | -0.02 | -1.22% | 1.543 | 1.703 | 1.5235 | 349,172 |
| 29 Abr 2024 | 1.5585 | 0.04 | 2.80% | 1.5585 | 1.5585 | 1.5585 | 0 |
| 26 Abr 2024 | 1.516 | 0.01 | 0.63% | 1.525 | 1.6955 | 1.514 | 16,784 |
| 25 Abr 2024 | 1.5065 | -0.01 | -0.36% | 1.51 | 1.6855 | 1.4825 | 300 |
| 24 Abr 2024 | 1.512 | 0.01 | 0.93% | 1.512 | 1.512 | 1.512 | 0 |
| 23 Abr 2024 | 1.498 | 0.02 | 1.63% | 1.50 | 1.685 | 1.4975 | 320 |
| 22 Abr 2024 | 1.474 | -0.02 | -1.17% | 1.474 | 1.474 | 1.474 | 0 |
| 19 Abr 2024 | 1.4915 | -0.03 | -1.88% | 1.483 | 1.665 | 1.4715 | 2,575 |
| 18 Abr 2024 | 1.52 | 0.03 | 2.15% | 1.52 | 1.52 | 1.52 | 0 |
| 17 Abr 2024 | 1.488 | 0.00 | -0.27% | 1.492 | 1.675 | 1.4855 | 1,891 |
| 16 Abr 2024 | 1.492 | -0.04 | -2.39% | 1.492 | 1.492 | 1.492 | 1,500 |
| 15 Abr 2024 | 1.5285 | -0.02 | -1.29% | 1.5285 | 1.5285 | 1.5285 | 0 |
| 12 Abr 2024 | 1.5485 | -0.02 | -1.31% | 1.556 | 1.566 | 1.538 | 4,000 |
| 11 Abr 2024 | 1.569 | 0.00 | -0.29% | 1.569 | 1.569 | 1.569 | 0 |
| 10 Abr 2024 | 1.5735 | -0.01 | -0.88% | 1.578 | 1.5965 | 1.5555 | 20,631 |
| 09 Abr 2024 | 1.5875 | 0.00 | 0.28% | 1.598 | 1.6095 | 1.571 | 5,500 |
| 08 Abr 2024 | 1.583 | 0.01 | 0.67% | 1.587 | 1.6045 | 1.5765 | 23,900 |
| 05 Abr 2024 | 1.5725 | -0.04 | -2.75% | 1.5725 | 1.5725 | 1.5725 | 0 |
| 04 Abr 2024 | 1.617 | -0.01 | -0.49% | 1.602 | 1.6195 | 1.602 | 48,269 |
| 03 Abr 2024 | 1.625 | -0.01 | -0.70% | 1.605 | 1.637 | 1.60 | 7,000 |
| 02 Abr 2024 | 1.6365 | 0.00 | 0.03% | 1.636 | 1.6615 | 1.6235 | 10,525 |
| 28 Mar 2024 | 1.636 | 0.01 | 0.34% | 1.636 | 1.636 | 1.636 | 0 |
| 27 Mar 2024 | 1.6305 | 0.01 | 0.62% | 1.6305 | 1.6305 | 1.6305 | 0 |
| 26 Mar 2024 | 1.6205 | 0.00 | -0.22% | 1.629 | 1.656 | 1.6045 | 14,000 |
| 25 Mar 2024 | 1.624 | 0.01 | 0.37% | 1.617 | 1.6395 | 1.6005 | 5,854 |
| 22 Mar 2024 | 1.618 | -0.04 | -2.35% | 1.618 | 1.618 | 1.618 | 0 |
| 21 Mar 2024 | 1.657 | 0.03 | 1.84% | 1.657 | 1.657 | 1.657 | 0 |
| 20 Mar 2024 | 1.627 | -0.01 | -0.85% | 1.627 | 1.627 | 1.627 | 0 |
| 19 Mar 2024 | 1.641 | 0.00 | -0.15% | 1.636 | 1.649 | 1.6065 | 2 |
| 18 Mar 2024 | 1.6435 | 0.01 | 0.70% | 1.6435 | 1.6435 | 1.6435 | 0 |
| 15 Mar 2024 | 1.632 | -0.03 | -1.95% | 1.641 | 1.6535 | 1.6195 | 1 |
| 14 Mar 2024 | 1.6645 | -0.01 | -0.51% | 1.66 | 1.665 | 1.66 | 250 |
| 13 Mar 2024 | 1.673 | 0.01 | 0.75% | 1.667 | 1.688 | 1.6485 | 10,000 |
| 12 Mar 2024 | 1.6605 | 0.01 | 0.64% | 1.6605 | 1.6605 | 1.6605 | 3,070 |
| 11 Mar 2024 | 1.65 | -0.01 | -0.60% | 1.65 | 1.65 | 1.65 | 3,070 |
| 08 Mar 2024 | 1.66 | 0.02 | 1.37% | 1.664 | 1.6735 | 1.6455 | 50,003 |
| 07 Mar 2024 | 1.6375 | 0.00 | 0.21% | 1.613 | 1.641 | 1.604 | 59,922 |
| 06 Mar 2024 | 1.634 | 0.00 | 0.15% | 1.635 | 1.642 | 1.609 | 402,321 |
| 05 Mar 2024 | 1.6315 | -0.01 | -0.85% | 1.626 | 1.6525 | 1.626 | 2,000 |
| 04 Mar 2024 | 1.6455 | 0.00 | 0.12% | 1.6455 | 1.6455 | 1.6455 | 0 |
