Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TXO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0 |
| 27 Jun 2024 | 20.00 | -0.60 | -2.91% | 20.69 | 21.2399 | 20.00 | 847,273 |
| 26 Jun 2024 | 20.60 | -1.33 | -6.06% | 20.10 | 21.65 | 19.75 | 181,909 |
| 25 Jun 2024 | 21.93 | 0.03 | 0.14% | 21.97 | 22.13 | 21.58 | 27,799 |
| 24 Jun 2024 | 21.90 | 0.08 | 0.37% | 21.68 | 22.39 | 21.097 | 45,281 |
| 21 Jun 2024 | 21.82 | 0.86 | 4.10% | 21.93 | 22.0694 | 21.24 | 41,747 |
| 20 Jun 2024 | 20.96 | 0.53 | 2.59% | 20.95 | 21.118 | 20.32 | 16,647 |
| 18 Jun 2024 | 20.43 | 0.15 | 0.74% | 20.27 | 20.7666 | 20.02 | 50,729 |
| 17 Jun 2024 | 20.28 | -0.22 | -1.07% | 20.66 | 20.8799 | 20.00 | 42,255 |
| 14 Jun 2024 | 20.50 | -0.18 | -0.87% | 20.68 | 20.95 | 20.1001 | 26,130 |
| 13 Jun 2024 | 20.68 | -0.10 | -0.48% | 20.66 | 21.05 | 20.60 | 16,790 |
| 12 Jun 2024 | 20.78 | -0.31 | -1.47% | 21.13 | 21.2463 | 20.66 | 18,866 |
| 11 Jun 2024 | 21.09 | -0.16 | -0.75% | 21.32 | 21.32 | 20.64 | 25,383 |
| 10 Jun 2024 | 21.25 | 0.68 | 3.31% | 20.59 | 21.34 | 20.59 | 17,106 |
| 07 Jun 2024 | 20.57 | 0.04 | 0.19% | 20.68 | 21.1999 | 20.39 | 14,314 |
| 06 Jun 2024 | 20.53 | 0.58 | 2.91% | 20.11 | 20.7299 | 20.00 | 28,753 |
| 05 Jun 2024 | 19.95 | -0.10 | -0.50% | 19.88 | 20.2499 | 19.60 | 34,521 |
| 04 Jun 2024 | 20.05 | -0.56 | -2.72% | 20.58 | 21.0125 | 19.64 | 81,805 |
| 03 Jun 2024 | 20.61 | -0.87 | -4.05% | 21.40 | 21.6457 | 20.61 | 54,579 |
| 31 May 2024 | 21.48 | 0.25 | 1.18% | 21.16 | 21.5899 | 21.0512 | 29,616 |
| 30 May 2024 | 21.23 | -0.88 | -3.98% | 22.31 | 22.31 | 21.105 | 84,264 |
| 29 May 2024 | 22.11 | 0.11 | 0.50% | 22.17 | 22.57 | 21.80 | 56,662 |
| 28 May 2024 | 22.00 | 0.81 | 3.82% | 21.14 | 22.00 | 21.0994 | 47,106 |
| 24 May 2024 | 21.19 | 0.06 | 0.28% | 21.16 | 21.4199 | 21.00 | 46,427 |
| 23 May 2024 | 21.13 | -0.96 | -4.35% | 21.97 | 22.00 | 21.01 | 57,406 |
| 22 May 2024 | 22.09 | -0.31 | -1.38% | 22.20 | 22.53 | 21.85 | 88,483 |
| 21 May 2024 | 22.40 | -0.44 | -1.93% | 22.46 | 22.6955 | 22.275 | 51,537 |
| 20 May 2024 | 22.84 | 0.22 | 0.97% | 22.65 | 22.84 | 22.2791 | 60,211 |
| 17 May 2024 | 22.62 | -0.22 | -0.96% | 22.14 | 22.83 | 21.81 | 131,542 |
| 16 May 2024 | 22.84 | 0.98 | 4.48% | 22.73 | 23.5558 | 22.25 | 255,777 |
| 15 May 2024 | 21.86 | 1.23 | 5.96% | 20.77 | 22.04 | 20.38 | 258,573 |
| 14 May 2024 | 20.63 | -0.10 | -0.48% | 20.87 | 20.87 | 20.259 | 93,121 |
| 13 May 2024 | 20.73 | 0.08 | 0.39% | 20.70 | 21.00 | 20.34 | 158,072 |
| 10 May 2024 | 20.65 | 0.80 | 4.03% | 20.00 | 20.74 | 20.00 | 91,094 |
| 09 May 2024 | 19.85 | 0.83 | 4.36% | 19.29 | 19.99 | 19.2136 | 91,610 |
| 08 May 2024 | 19.02 | 1.21 | 6.79% | 18.36 | 19.32 | 18.20 | 139,597 |
| 07 May 2024 | 17.81 | -0.27 | -1.49% | 17.95 | 18.32 | 17.81 | 75,822 |
| 06 May 2024 | 18.08 | -0.11 | -0.60% | 18.09 | 18.2925 | 17.78 | 90,955 |
| 03 May 2024 | 18.19 | -0.07 | -0.38% | 18.25 | 18.3799 | 18.16 | 57,280 |
| 02 May 2024 | 18.26 | -0.25 | -1.35% | 18.38 | 18.60 | 18.21 | 46,643 |
| 01 May 2024 | 18.51 | 0.08 | 0.43% | 18.27 | 18.63 | 18.04 | 43,240 |
| 30 Abr 2024 | 18.43 | -0.32 | -1.71% | 18.85 | 18.85 | 18.13 | 79,434 |
| 29 Abr 2024 | 18.75 | 0.00 | 0.00% | 18.78 | 18.98 | 18.72 | 59,529 |
| 26 Abr 2024 | 18.75 | 0.11 | 0.59% | 18.79 | 18.83 | 18.45 | 55,753 |
| 25 Abr 2024 | 18.64 | 0.43 | 2.36% | 18.23 | 18.6445 | 18.2131 | 65,169 |
| 24 Abr 2024 | 18.21 | -0.32 | -1.73% | 18.45 | 18.5135 | 18.1231 | 26,684 |
| 23 Abr 2024 | 18.53 | 0.24 | 1.31% | 18.47 | 18.75 | 18.3548 | 22,141 |
| 22 Abr 2024 | 18.29 | 0.06 | 0.33% | 18.10 | 18.30 | 18.00 | 32,220 |
| 19 Abr 2024 | 18.23 | 0.05 | 0.28% | 18.30 | 18.30 | 18.07 | 21,738 |
| 18 Abr 2024 | 18.18 | 0.02 | 0.11% | 18.26 | 18.26 | 17.9306 | 27,968 |
| 17 Abr 2024 | 18.16 | -0.20 | -1.09% | 18.70 | 18.70 | 17.81 | 39,347 |
| 16 Abr 2024 | 18.36 | 0.38 | 2.11% | 17.98 | 18.44 | 17.98 | 21,925 |
| 15 Abr 2024 | 17.98 | -0.42 | -2.28% | 18.34 | 18.34 | 17.75 | 30,143 |
| 12 Abr 2024 | 18.40 | 0.03 | 0.16% | 18.46 | 18.59 | 18.26 | 27,939 |
| 11 Abr 2024 | 18.37 | 0.35 | 1.94% | 17.96 | 18.3883 | 17.93 | 19,860 |
| 10 Abr 2024 | 18.02 | -0.13 | -0.72% | 18.15 | 18.15 | 17.97 | 18,683 |
| 09 Abr 2024 | 18.15 | -0.12 | -0.66% | 18.35 | 18.4424 | 18.01 | 38,890 |
| 08 Abr 2024 | 18.27 | 0.00 | 0.00% | 18.39 | 18.45 | 18.25 | 17,743 |
| 05 Abr 2024 | 18.27 | -0.04 | -0.22% | 18.34 | 18.64 | 17.75 | 58,946 |
| 04 Abr 2024 | 18.31 | -0.01 | -0.05% | 18.44 | 18.50 | 18.12 | 43,938 |
| 03 Abr 2024 | 18.32 | 0.03 | 0.16% | 18.28 | 18.42 | 18.22 | 25,855 |
| 02 Abr 2024 | 18.29 | 0.08 | 0.44% | 18.06 | 18.49 | 18.05 | 68,558 |
