Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 50.10 | 0.02 | 0.05% | 50.11 | 50.11 | 50.0801 | 159,615 |
| 30 May 2024 | 50.075 | 0.00 | 0.00% | 50.08 | 50.08 | 50.0615 | 64,676 |
| 29 May 2024 | 50.075 | 0.01 | 0.01% | 50.09 | 50.11 | 50.07 | 61,390 |
| 28 May 2024 | 50.07 | 0.01 | 0.01% | 50.10 | 50.10 | 50.06 | 77,268 |
| 24 May 2024 | 50.065 | -0.01 | -0.01% | 50.08 | 50.08 | 50.06 | 109,950 |
| 23 May 2024 | 50.07 | 0.04 | 0.09% | 50.07 | 50.07 | 50.06 | 129,371 |
| 22 May 2024 | 50.0254 | 0.00 | 0.00% | 50.03 | 50.03 | 50.02 | 58,611 |
| 21 May 2024 | 50.025 | 0.02 | 0.03% | 50.02 | 50.03 | 50.02 | 49,373 |
| 20 May 2024 | 50.01 | -0.01 | -0.01% | 50.00 | 50.02 | 50.00 | 82,482 |
| 17 May 2024 | 50.015 | 0.01 | 0.01% | 50.02 | 50.02 | 50.01 | 95,144 |
| 16 May 2024 | 50.01 | 0.02 | 0.05% | 50.01 | 50.0189 | 50.00 | 109,314 |
| 15 May 2024 | 49.985 | 0.01 | 0.01% | 49.98 | 49.99 | 49.97 | 231,726 |
| 14 May 2024 | 49.98 | 0.01 | 0.03% | 49.98 | 49.98 | 49.97 | 70,245 |
| 13 May 2024 | 49.965 | 0.01 | 0.01% | 49.97 | 49.98 | 49.96 | 104,823 |
| 10 May 2024 | 49.96 | 0.00 | 0.00% | 49.95 | 49.97 | 49.95 | 83,843 |
| 09 May 2024 | 49.96 | 0.02 | 0.04% | 49.96 | 49.96 | 49.95 | 48,837 |
| 08 May 2024 | 49.94 | 0.01 | 0.02% | 49.96 | 49.96 | 49.93 | 110,201 |
| 07 May 2024 | 49.93 | 0.01 | 0.01% | 49.95 | 49.95 | 49.9201 | 94,090 |
| 06 May 2024 | 49.925 | 0.00 | 0.01% | 49.91 | 49.93 | 49.91 | 117,482 |
| 03 May 2024 | 49.92 | 0.02 | 0.03% | 49.94 | 49.96 | 49.91 | 176,468 |
| 02 May 2024 | 49.905 | 0.02 | 0.04% | 49.94 | 49.94 | 49.90 | 94,331 |
| 01 May 2024 | 49.885 | -0.21 | -0.41% | 49.94 | 49.94 | 49.88 | 306,493 |
| 30 Abr 2024 | 50.09 | 0.00 | 0.00% | 50.09 | 50.10 | 50.08 | 166,254 |
| 29 Abr 2024 | 50.09 | 0.02 | 0.03% | 50.08 | 50.09 | 50.08 | 134,825 |
| 26 Abr 2024 | 50.075 | 0.01 | 0.01% | 50.07 | 50.09 | 50.07 | 73,334 |
| 25 Abr 2024 | 50.07 | 0.02 | 0.03% | 50.065 | 50.08 | 50.0601 | 115,887 |
| 24 Abr 2024 | 50.055 | 0.01 | 0.01% | 50.06 | 50.06 | 50.05 | 60,803 |
| 23 Abr 2024 | 50.05 | 0.01 | 0.02% | 50.04 | 50.07 | 50.04 | 70,366 |
| 22 Abr 2024 | 50.04 | 0.01 | 0.01% | 50.03 | 50.05 | 50.03 | 297,373 |
| 19 Abr 2024 | 50.035 | 0.00 | 0.01% | 50.03 | 50.04 | 50.03 | 66,989 |
| 18 Abr 2024 | 50.03 | 0.02 | 0.04% | 50.05 | 50.05 | 50.02 | 169,811 |
| 17 Abr 2024 | 50.01 | 0.00 | 0.00% | 50.04 | 50.04 | 50.00 | 141,376 |
| 16 Abr 2024 | 50.01 | 0.01 | 0.02% | 50.0005 | 50.01 | 50.00 | 67,481 |
| 15 Abr 2024 | 50.00 | 0.01 | 0.02% | 50.02 | 50.02 | 49.99 | 100,872 |
| 12 Abr 2024 | 49.99 | 0.01 | 0.02% | 50.00 | 50.02 | 49.98 | 92,371 |
| 11 Abr 2024 | 49.98 | 0.02 | 0.05% | 50.00 | 50.00 | 49.97 | 187,113 |
| 10 Abr 2024 | 49.955 | -0.01 | -0.01% | 49.9401 | 49.96 | 49.9401 | 83,685 |
| 09 Abr 2024 | 49.96 | 0.01 | 0.02% | 49.96 | 49.96 | 49.95 | 66,631 |
| 08 Abr 2024 | 49.95 | 0.00 | 0.00% | 49.95 | 49.96 | 49.95 | 81,472 |
| 05 Abr 2024 | 49.95 | 0.00 | 0.00% | 49.96 | 49.96 | 49.94 | 64,711 |
| 04 Abr 2024 | 49.95 | 0.04 | 0.08% | 49.93 | 49.95 | 49.93 | 109,558 |
| 03 Abr 2024 | 49.91 | -0.01 | -0.02% | 49.91 | 49.93 | 49.91 | 97,192 |
| 02 Abr 2024 | 49.92 | 0.02 | 0.04% | 49.91 | 49.92 | 49.9014 | 162,177 |
| 01 Abr 2024 | 49.90 | -0.21 | -0.42% | 49.89 | 49.91 | 49.83 | 273,381 |
| 28 Mar 2024 | 50.11 | -0.01 | -0.01% | 50.13 | 50.13 | 50.11 | 99,418 |
| 27 Mar 2024 | 50.115 | 0.02 | 0.04% | 50.10 | 50.13 | 50.10 | 59,951 |
| 26 Mar 2024 | 50.095 | 0.02 | 0.03% | 50.08 | 50.10 | 50.08 | 95,407 |
| 25 Mar 2024 | 50.08 | 0.00 | 0.00% | 50.10 | 50.10 | 50.07 | 53,722 |
| 22 Mar 2024 | 50.08 | 0.01 | 0.02% | 50.08 | 50.08 | 50.07 | 47,098 |
| 21 Mar 2024 | 50.07 | 0.02 | 0.04% | 50.05 | 50.07 | 50.05 | 83,662 |
| 20 Mar 2024 | 50.05 | 0.02 | 0.04% | 50.04 | 50.0599 | 50.0301 | 47,529 |
| 19 Mar 2024 | 50.03 | 0.00 | 0.00% | 50.06 | 50.06 | 50.03 | 102,600 |
| 18 Mar 2024 | 50.03 | 0.01 | 0.02% | 50.05 | 50.05 | 50.02 | 66,555 |
| 15 Mar 2024 | 50.02 | 0.00 | 0.00% | 50.02 | 50.03 | 50.01 | 89,324 |
| 14 Mar 2024 | 50.02 | 0.02 | 0.04% | 50.01 | 50.02 | 50.00 | 135,540 |
| 13 Mar 2024 | 50.00 | 0.01 | 0.02% | 50.01 | 50.02 | 49.99 | 79,421 |
| 12 Mar 2024 | 49.99 | 0.00 | 0.00% | 49.99 | 49.99 | 49.98 | 76,001 |
| 11 Mar 2024 | 49.99 | 0.01 | 0.02% | 49.97 | 49.99 | 49.97 | 71,944 |
| 08 Mar 2024 | 49.98 | 0.02 | 0.04% | 49.97 | 49.99 | 49.97 | 87,207 |
| 07 Mar 2024 | 49.96 | 0.02 | 0.04% | 49.96 | 49.98 | 49.96 | 173,569 |
| 06 Mar 2024 | 49.94 | 0.00 | 0.00% | 49.94 | 49.9501 | 49.94 | 143,437 |
| 05 Mar 2024 | 49.94 | 0.01 | 0.02% | 49.95 | 49.95 | 49.93 | 98,286 |
| 04 Mar 2024 | 49.93 | 0.00 | 0.00% | 49.93 | 49.94 | 49.92 | 108,507 |
