Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XYLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0 |
| 27 Jun 2024 | 1.71 | 0.01 | 0.59% | 1.81 | 1.87 | 1.71 | 63,747 |
| 26 Jun 2024 | 1.70 | -0.03 | -1.73% | 1.67 | 1.7125 | 1.67 | 6,618 |
| 25 Jun 2024 | 1.73 | 0.01 | 0.58% | 1.73 | 1.75 | 1.6801 | 7,207 |
| 24 Jun 2024 | 1.72 | 0.03 | 1.78% | 1.69 | 2.00 | 1.69 | 10,497 |
| 21 Jun 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.76 | 1.66 | 8,129 |
| 20 Jun 2024 | 1.68 | -0.05 | -2.89% | 1.68 | 1.76 | 1.60 | 38,570 |
| 18 Jun 2024 | 1.73 | -0.08 | -4.43% | 1.72 | 1.85 | 1.7001 | 21,415 |
| 17 Jun 2024 | 1.8101 | -0.01 | -0.82% | 1.80 | 1.8999 | 1.65 | 11,072 |
| 14 Jun 2024 | 1.825 | -0.01 | -0.27% | 1.74 | 1.8296 | 1.69 | 3,189 |
| 13 Jun 2024 | 1.83 | -0.05 | -2.66% | 1.82 | 1.9861 | 1.8033 | 2,909 |
| 12 Jun 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.96 | 1.80 | 31,224 |
| 11 Jun 2024 | 1.90 | 0.07 | 3.83% | 1.83 | 1.95 | 1.69 | 15,402 |
| 10 Jun 2024 | 1.83 | 0.16 | 9.25% | 1.65 | 1.87 | 1.65 | 23,803 |
| 07 Jun 2024 | 1.675 | -0.20 | -10.43% | 1.90 | 1.99 | 1.63 | 14,052 |
| 06 Jun 2024 | 1.87 | 0.09 | 5.06% | 2.10 | 2.15 | 1.76 | 222,261 |
| 05 Jun 2024 | 1.78 | -0.11 | -5.82% | 1.85 | 1.85 | 1.6605 | 19,895 |
| 04 Jun 2024 | 1.89 | -0.01 | -0.53% | 1.99 | 1.99 | 1.88 | 5,653 |
| 03 Jun 2024 | 1.90 | -0.04 | -2.06% | 1.99 | 1.99 | 1.81 | 7,352 |
| 31 May 2024 | 1.94 | -0.04 | -2.02% | 1.92 | 1.98 | 1.90 | 11,918 |
| 30 May 2024 | 1.98 | -0.02 | -1.00% | 1.95 | 2.0499 | 1.90 | 14,834 |
| 29 May 2024 | 2.00 | -0.17 | -7.83% | 2.14 | 2.1552 | 1.8901 | 33,163 |
| 28 May 2024 | 2.17 | 0.01 | 0.46% | 2.13 | 2.23 | 2.13 | 35,382 |
| 24 May 2024 | 2.16 | 0.03 | 1.32% | 2.17 | 2.348 | 2.13 | 25,580 |
| 23 May 2024 | 2.1319 | -0.31 | -12.63% | 2.25 | 2.38 | 2.13 | 70,303 |
| 22 May 2024 | 2.44 | 0.15 | 6.55% | 2.08 | 2.47 | 2.06 | 168,480 |
| 21 May 2024 | 2.29 | 0.38 | 19.90% | 2.20 | 3.31 | 1.84 | 3,252,135 |
| 20 May 2024 | 1.91 | 0.00 | 0.00% | 1.87 | 1.9902 | 1.83 | 10,875 |
| 17 May 2024 | 1.91 | -0.01 | -0.52% | 1.86 | 2.17 | 1.83 | 9,146 |
| 16 May 2024 | 1.92 | -0.10 | -4.95% | 2.17 | 2.17 | 1.86 | 5,577 |
| 15 May 2024 | 2.02 | 0.13 | 6.88% | 1.86 | 2.3428 | 1.8496 | 39,200 |
| 14 May 2024 | 1.89 | -0.04 | -2.07% | 1.90 | 1.90 | 1.84 | 1,536 |
| 13 May 2024 | 1.93 | 0.14 | 7.82% | 1.80 | 2.00 | 1.77 | 22,582 |
| 10 May 2024 | 1.7901 | -0.03 | -1.64% | 1.84 | 1.87 | 1.78 | 5,211 |
| 09 May 2024 | 1.82 | 0.05 | 2.80% | 1.70 | 1.8875 | 1.70 | 6,855 |
| 08 May 2024 | 1.7705 | -0.14 | -7.30% | 1.81 | 1.89 | 1.66 | 11,168 |
| 07 May 2024 | 1.91 | 0.29 | 17.90% | 1.64 | 1.91 | 1.595 | 52,441 |
| 06 May 2024 | 1.62 | 0.10 | 6.58% | 1.52 | 1.6964 | 1.52 | 5,392 |
| 03 May 2024 | 1.52 | -0.19 | -11.11% | 1.69 | 1.69 | 1.50 | 32,845 |
| 02 May 2024 | 1.71 | 0.07 | 4.27% | 1.61 | 1.80 | 1.5101 | 12,874 |
| 01 May 2024 | 1.6399 | 0.04 | 2.49% | 1.56 | 1.6399 | 1.56 | 2,583 |
| 30 Abr 2024 | 1.60 | -0.07 | -4.19% | 1.65 | 1.65 | 1.5404 | 14,701 |
| 29 Abr 2024 | 1.67 | 0.03 | 1.83% | 1.74 | 1.7499 | 1.66 | 16,318 |
| 26 Abr 2024 | 1.64 | -0.01 | -0.61% | 1.65 | 1.73 | 1.62 | 12,053 |
| 25 Abr 2024 | 1.65 | -0.43 | -20.67% | 2.02 | 2.02 | 1.5396 | 71,786 |
| 24 Abr 2024 | 2.08 | -0.18 | -7.96% | 2.18 | 2.49 | 2.02 | 21,318 |
| 23 Abr 2024 | 2.26 | -0.25 | -9.96% | 2.55 | 2.55 | 2.2301 | 13,235 |
| 22 Abr 2024 | 2.51 | -0.11 | -4.20% | 2.75 | 2.75 | 2.51 | 11,097 |
