Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XNCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 21.74 | -0.17 | -0.78% | 21.60 | 22.16 | 21.52 | 446,284 |
| 06 Jun 2024 | 21.91 | -0.89 | -3.90% | 22.71 | 22.87 | 21.835 | 606,551 |
| 05 Jun 2024 | 22.80 | -0.69 | -2.94% | 23.50 | 23.55 | 22.68 | 817,769 |
| 04 Jun 2024 | 23.49 | -0.47 | -1.96% | 23.82 | 24.51 | 23.4415 | 1,095,647 |
| 03 Jun 2024 | 23.96 | 0.20 | 0.84% | 23.88 | 25.41 | 23.66 | 614,017 |
| 31 May 2024 | 23.76 | -0.13 | -0.54% | 24.03 | 24.64 | 23.47 | 636,554 |
| 30 May 2024 | 23.89 | 0.70 | 3.02% | 23.40 | 24.21 | 23.07 | 479,169 |
| 29 May 2024 | 23.19 | -0.21 | -0.90% | 23.09 | 23.38 | 22.49 | 541,923 |
| 28 May 2024 | 23.40 | -0.20 | -0.85% | 23.69 | 24.09 | 22.81 | 455,122 |
| 24 May 2024 | 23.60 | -0.15 | -0.63% | 23.89 | 23.99 | 23.40 | 353,561 |
| 23 May 2024 | 23.75 | -0.75 | -3.06% | 24.55 | 24.55 | 23.02 | 716,006 |
| 22 May 2024 | 24.50 | 0.73 | 3.07% | 23.69 | 24.69 | 23.49 | 663,214 |
| 21 May 2024 | 23.77 | 0.02 | 0.08% | 23.63 | 24.05 | 23.28 | 562,102 |
| 20 May 2024 | 23.75 | 0.72 | 3.13% | 23.03 | 23.79 | 22.71 | 435,456 |
| 17 May 2024 | 23.03 | 0.57 | 2.54% | 22.54 | 23.47 | 22.30 | 658,302 |
| 16 May 2024 | 22.46 | 1.17 | 5.50% | 21.26 | 22.52 | 20.985 | 1,294,915 |
| 15 May 2024 | 21.29 | 0.93 | 4.57% | 20.85 | 21.98 | 20.69 | 575,146 |
| 14 May 2024 | 20.36 | -0.98 | -4.59% | 21.79 | 22.19 | 20.31 | 563,923 |
| 13 May 2024 | 21.34 | -1.14 | -5.07% | 22.60 | 22.93 | 21.285 | 541,813 |
| 10 May 2024 | 22.48 | -1.06 | -4.50% | 23.59 | 24.28 | 22.36 | 473,966 |
| 09 May 2024 | 23.54 | -0.12 | -0.51% | 23.51 | 24.21 | 23.445 | 446,932 |
| 08 May 2024 | 23.66 | -0.58 | -2.39% | 24.19 | 24.41 | 23.19 | 761,894 |
| 07 May 2024 | 24.24 | -0.07 | -0.29% | 24.51 | 24.60 | 23.92 | 858,549 |
| 06 May 2024 | 24.31 | 0.20 | 0.83% | 24.04 | 24.64 | 23.56 | 369,406 |
| 03 May 2024 | 24.11 | 0.48 | 2.03% | 24.26 | 25.09 | 24.01 | 437,491 |
| 02 May 2024 | 23.63 | -0.30 | -1.25% | 23.93 | 24.11 | 22.27 | 1,477,502 |
| 01 May 2024 | 23.93 | 2.99 | 14.28% | 20.97 | 24.42 | 20.85 | 1,875,509 |
| 30 Abr 2024 | 20.94 | -0.13 | -0.62% | 20.77 | 21.80 | 20.61 | 631,259 |
| 29 Abr 2024 | 21.07 | 1.09 | 5.46% | 20.05 | 21.35 | 20.04 | 735,801 |
| 26 Abr 2024 | 19.98 | 0.75 | 3.90% | 19.27 | 20.41 | 19.14 | 375,500 |
| 25 Abr 2024 | 19.23 | 0.21 | 1.10% | 18.72 | 19.74 | 18.32 | 490,946 |
| 24 Abr 2024 | 19.02 | 0.65 | 3.54% | 18.39 | 19.11 | 18.06 | 763,101 |
| 23 Abr 2024 | 18.37 | 0.16 | 0.88% | 18.18 | 18.82 | 18.15 | 481,161 |
| 22 Abr 2024 | 18.21 | -0.17 | -0.92% | 18.55 | 18.74 | 18.18 | 511,821 |
| 19 Abr 2024 | 18.38 | -0.57 | -3.01% | 18.88 | 18.99 | 17.945 | 833,296 |
| 18 Abr 2024 | 18.95 | -0.12 | -0.63% | 19.08 | 19.18 | 18.72 | 466,377 |
| 17 Abr 2024 | 19.07 | 0.15 | 0.79% | 19.12 | 19.46 | 19.05 | 455,908 |
| 16 Abr 2024 | 18.92 | -1.19 | -5.92% | 19.60 | 19.60 | 18.65 | 499,272 |
| 15 Abr 2024 | 20.11 | -0.37 | -1.81% | 20.53 | 20.53 | 19.78 | 386,573 |
| 12 Abr 2024 | 20.48 | -0.04 | -0.19% | 20.43 | 20.63 | 20.01 | 635,130 |
| 11 Abr 2024 | 20.52 | 0.25 | 1.23% | 20.52 | 20.69 | 20.02 | 545,506 |
| 10 Abr 2024 | 20.27 | -1.28 | -5.94% | 20.85 | 20.86 | 19.96 | 1,105,645 |
| 09 Abr 2024 | 21.55 | 0.05 | 0.23% | 21.27 | 22.11 | 21.23 | 481,722 |
| 08 Abr 2024 | 21.50 | 0.21 | 0.99% | 21.38 | 21.63 | 21.05 | 374,186 |
| 05 Abr 2024 | 21.29 | -0.08 | -0.37% | 21.15 | 21.60 | 20.93 | 287,810 |
| 04 Abr 2024 | 21.37 | -0.15 | -0.70% | 21.72 | 22.12 | 21.34 | 392,713 |
| 03 Abr 2024 | 21.52 | 0.01 | 0.05% | 21.32 | 21.67 | 20.92 | 485,197 |
| 02 Abr 2024 | 21.51 | -0.41 | -1.87% | 21.46 | 22.00 | 21.14 | 813,438 |
| 01 Abr 2024 | 21.92 | -0.21 | -0.95% | 22.23 | 22.23 | 21.44 | 389,553 |
| 28 Mar 2024 | 22.13 | -0.29 | -1.29% | 22.49 | 22.70 | 21.75 | 525,546 |
| 27 Mar 2024 | 22.42 | 0.89 | 4.13% | 21.65 | 22.44 | 21.34 | 494,522 |
| 26 Mar 2024 | 21.53 | -0.37 | -1.69% | 22.15 | 22.25 | 21.47 | 512,471 |
| 25 Mar 2024 | 21.90 | -0.72 | -3.18% | 22.57 | 22.87 | 21.81 | 272,499 |
| 22 Mar 2024 | 22.62 | -0.19 | -0.83% | 22.74 | 23.08 | 22.58 | 362,075 |
| 21 Mar 2024 | 22.81 | 0.06 | 0.26% | 22.81 | 23.52 | 22.57 | 445,036 |
| 20 Mar 2024 | 22.75 | -0.01 | -0.04% | 22.53 | 22.86 | 22.182 | 700,591 |
| 19 Mar 2024 | 22.76 | 0.51 | 2.29% | 22.22 | 23.22 | 21.78 | 418,219 |
| 18 Mar 2024 | 22.25 | -0.84 | -3.64% | 22.99 | 23.80 | 22.07 | 525,156 |
| 15 Mar 2024 | 23.09 | 1.06 | 4.81% | 21.92 | 23.39 | 21.92 | 2,473,663 |
| 14 Mar 2024 | 22.03 | -1.33 | -5.69% | 23.24 | 23.44 | 21.485 | 971,089 |
| 13 Mar 2024 | 23.36 | 0.56 | 2.46% | 22.65 | 23.60 | 22.6452 | 468,671 |
| 12 Mar 2024 | 22.80 | -0.33 | -1.43% | 23.10 | 23.29 | 22.67 | 581,923 |
| 11 Mar 2024 | 23.13 | -1.12 | -4.62% | 24.06 | 24.40 | 23.03 | 719,608 |
