Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XERS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.85 | -0.03 | -1.60% | 1.86 | 1.88 | 1.80 | 1,025,420 |
| 07 May 2024 | 1.88 | -0.02 | -0.79% | 1.91 | 1.93 | 1.84 | 974,859 |
| 06 May 2024 | 1.895 | 0.01 | 0.26% | 1.95 | 1.97 | 1.885 | 1,366,627 |
| 03 May 2024 | 1.89 | 0.03 | 1.61% | 1.90 | 1.93 | 1.84 | 1,130,198 |
| 02 May 2024 | 1.86 | 0.11 | 5.98% | 1.79 | 1.88 | 1.75 | 1,196,685 |
| 01 May 2024 | 1.755 | 0.02 | 1.45% | 1.74 | 1.83 | 1.73 | 1,292,308 |
| 30 Abr 2024 | 1.73 | -0.02 | -1.14% | 1.74 | 1.80 | 1.72 | 811,013 |
| 29 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 1.71 | 932,971 |
| 26 Abr 2024 | 1.75 | 0.05 | 2.94% | 1.71 | 1.75 | 1.69 | 867,679 |
| 25 Abr 2024 | 1.70 | -0.06 | -3.41% | 1.76 | 1.76 | 1.70 | 893,939 |
| 24 Abr 2024 | 1.76 | -0.03 | -1.40% | 1.78 | 1.80 | 1.74 | 712,941 |
| 23 Abr 2024 | 1.785 | 0.00 | 0.28% | 1.80 | 1.90 | 1.775 | 1,345,232 |
| 22 Abr 2024 | 1.78 | 0.04 | 2.30% | 1.72 | 1.84 | 1.69 | 1,318,998 |
| 19 Abr 2024 | 1.74 | -0.02 | -1.14% | 1.76 | 1.78 | 1.69 | 2,009,841 |
| 18 Abr 2024 | 1.76 | -0.02 | -1.12% | 1.80 | 1.80 | 1.73 | 1,086,011 |
| 17 Abr 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.83 | 1.75 | 1,521,143 |
| 16 Abr 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.86 | 1.77 | 1,836,672 |
| 15 Abr 2024 | 1.85 | -0.06 | -3.14% | 1.90 | 1.96 | 1.83 | 1,773,735 |
| 12 Abr 2024 | 1.91 | -0.12 | -5.91% | 2.02 | 2.045 | 1.87 | 2,068,063 |
| 11 Abr 2024 | 2.03 | 0.05 | 2.53% | 1.97 | 2.04 | 1.96 | 1,506,520 |
| 10 Abr 2024 | 1.98 | -0.04 | -1.98% | 1.99 | 2.01 | 1.93 | 1,603,386 |
| 09 Abr 2024 | 2.02 | 0.00 | 0.00% | 2.01 | 2.065 | 2.01 | 862,276 |
| 08 Abr 2024 | 2.02 | -0.02 | -0.98% | 2.05 | 2.06 | 1.99 | 917,188 |
| 05 Abr 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.0788 | 2.0114 | 1,046,856 |
| 04 Abr 2024 | 2.05 | -0.03 | -1.44% | 2.11 | 2.11 | 2.02 | 1,602,554 |
| 03 Abr 2024 | 2.08 | -0.01 | -0.48% | 2.06 | 2.11 | 2.05 | 1,237,737 |
| 02 Abr 2024 | 2.09 | -0.05 | -2.34% | 2.11 | 2.125 | 2.0625 | 943,711 |
| 01 Abr 2024 | 2.14 | -0.07 | -3.17% | 2.26 | 2.26 | 2.11 | 1,209,045 |
| 28 Mar 2024 | 2.21 | 0.17 | 8.33% | 2.13 | 2.2799 | 2.11 | 3,220,772 |
| 27 Mar 2024 | 2.04 | -0.01 | -0.49% | 2.08 | 2.095 | 2.00 | 1,608,175 |
| 26 Mar 2024 | 2.05 | -0.06 | -2.84% | 2.14 | 2.16 | 2.045 | 1,102,557 |
| 25 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.21 | 2.07 | 1,387,077 |
| 22 Mar 2024 | 2.10 | -0.03 | -1.41% | 2.13 | 2.17 | 2.10 | 900,841 |
| 21 Mar 2024 | 2.13 | -0.06 | -2.74% | 2.18 | 2.22 | 2.11 | 1,757,819 |
| 20 Mar 2024 | 2.19 | 0.04 | 1.86% | 2.14 | 2.21 | 2.095 | 1,210,417 |
| 19 Mar 2024 | 2.15 | 0.02 | 0.94% | 2.10 | 2.19 | 2.10 | 1,475,894 |
| 18 Mar 2024 | 2.13 | -0.10 | -4.48% | 2.25 | 2.25 | 2.11 | 1,469,194 |
| 15 Mar 2024 | 2.23 | 0.10 | 4.69% | 2.14 | 2.2799 | 2.12 | 3,106,001 |
| 14 Mar 2024 | 2.13 | -0.05 | -2.29% | 2.16 | 2.17 | 2.09 | 1,663,355 |
| 13 Mar 2024 | 2.18 | -0.03 | -1.36% | 2.18 | 2.255 | 2.14 | 2,365,932 |
| 12 Mar 2024 | 2.21 | -0.04 | -1.78% | 2.23 | 2.255 | 2.18 | 1,505,389 |
| 11 Mar 2024 | 2.25 | -0.10 | -4.26% | 2.31 | 2.3799 | 2.18 | 2,817,709 |
| 08 Mar 2024 | 2.35 | -0.09 | -3.69% | 2.44 | 2.55 | 2.32 | 2,741,817 |
| 07 Mar 2024 | 2.44 | -0.04 | -1.61% | 2.53 | 2.54 | 2.31 | 4,040,045 |
| 06 Mar 2024 | 2.48 | -0.60 | -19.48% | 3.04 | 3.04 | 2.42 | 8,385,279 |
| 05 Mar 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.16 | 2.97 | 2,380,770 |
| 04 Mar 2024 | 3.04 | -0.14 | -4.40% | 3.24 | 3.25 | 3.03 | 2,599,504 |
| 01 Mar 2024 | 3.18 | 0.11 | 3.41% | 3.13 | 3.255 | 3.09 | 2,646,018 |
| 29 Feb 2024 | 3.075 | 0.06 | 1.82% | 3.11 | 3.1941 | 3.045 | 1,523,399 |
| 28 Feb 2024 | 3.02 | -0.11 | -3.51% | 3.14 | 3.145 | 3.00 | 1,597,604 |
| 27 Feb 2024 | 3.13 | 0.02 | 0.64% | 3.17 | 3.21 | 3.09 | 1,932,471 |
| 26 Feb 2024 | 3.11 | 0.10 | 3.32% | 2.99 | 3.2389 | 2.96 | 3,205,882 |
| 23 Feb 2024 | 3.01 | -0.03 | -0.99% | 3.04 | 3.105 | 2.96 | 2,538,664 |
| 22 Feb 2024 | 3.04 | 0.04 | 1.33% | 3.05 | 3.16 | 3.01 | 1,996,716 |
| 21 Feb 2024 | 3.00 | -0.16 | -5.06% | 3.21 | 3.23 | 2.95 | 1,706,253 |
| 20 Feb 2024 | 3.16 | -0.06 | -1.86% | 3.20 | 3.25 | 3.13 | 1,761,487 |
| 16 Feb 2024 | 3.22 | 0.01 | 0.31% | 3.19 | 3.25 | 3.155 | 1,692,135 |
| 15 Feb 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.26 | 3.13 | 2,823,264 |
| 14 Feb 2024 | 3.21 | 0.34 | 11.85% | 2.93 | 3.235 | 2.90 | 4,128,240 |
| 13 Feb 2024 | 2.87 | -0.08 | -2.71% | 2.86 | 3.005 | 2.76 | 2,822,254 |
| 12 Feb 2024 | 2.95 | 0.08 | 2.79% | 2.87 | 2.97 | 2.85 | 1,567,092 |
| 09 Feb 2024 | 2.87 | 0.14 | 5.13% | 2.73 | 2.87 | 2.72 | 2,154,708 |
