Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
04X Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.046 | 0.17 | 6.06% | 2.618 | 3.10 | 2.618 | 4,702 |
| 25 Jul 2024 | 2.872 | 0.44 | 17.90% | 2.872 | 2.872 | 2.872 | 220 |
| 24 Jul 2024 | 2.436 | 0.00 | 0.00% | 2.436 | 2.436 | 2.436 | 0.00 |
| 23 Jul 2024 | 2.436 | -0.46 | -15.77% | 2.636 | 2.684 | 2.436 | 1,180 |
| 22 Jul 2024 | 2.892 | -0.52 | -15.24% | 3.462 | 3.716 | 2.892 | 7,057 |
| 19 Jul 2024 | 3.412 | 1.24 | 57.09% | 2.48 | 3.822 | 2.48 | 24,740 |
| 18 Jul 2024 | 2.172 | 0.18 | 9.04% | 2.096 | 2.234 | 2.096 | 18,945 |
| 17 Jul 2024 | 1.992 | 0.09 | 4.90% | 1.992 | 1.992 | 1.992 | 150 |
| 16 Jul 2024 | 1.899 | 0.32 | 20.27% | 1.57 | 1.899 | 1.57 | 5,350 |
| 15 Jul 2024 | 1.579 | 0.00 | 0.00% | 1.579 | 1.579 | 1.579 | 0.00 |
| 12 Jul 2024 | 1.579 | 0.00 | 0.00% | 1.579 | 1.579 | 1.579 | 0.00 |
| 11 Jul 2024 | 1.579 | 0.19 | 13.92% | 1.495 | 1.579 | 1.495 | 2,600 |
| 10 Jul 2024 | 1.386 | 0.00 | 0.00% | 1.386 | 1.386 | 1.386 | 0.00 |
| 09 Jul 2024 | 1.386 | -0.16 | -10.29% | 1.43 | 1.43 | 1.386 | 1,885 |
| 08 Jul 2024 | 1.545 | 0.26 | 20.61% | 1.431 | 1.545 | 1.431 | 4,475 |
| 05 Jul 2024 | 1.281 | 0.09 | 7.74% | 1.281 | 1.281 | 1.281 | 280 |
| 04 Jul 2024 | 1.189 | 0.05 | 4.30% | 1.189 | 1.189 | 1.189 | 250 |
| 03 Jul 2024 | 1.14 | 0.05 | 4.40% | 1.14 | 1.14 | 1.14 | 75 |
| 02 Jul 2024 | 1.092 | 0.00 | 0.00% | 1.092 | 1.092 | 1.092 | 0.00 |
| 01 Jul 2024 | 1.092 | 0.00 | 0.00% | 1.092 | 1.092 | 1.092 | 0.00 |
| 28 Jun 2024 | 1.092 | 0.00 | 0.00% | 1.092 | 1.092 | 1.092 | 0.00 |
| 27 Jun 2024 | 1.092 | -0.05 | -4.71% | 1.122 | 1.122 | 1.092 | 1,166 |
| 26 Jun 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| 25 Jun 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| 24 Jun 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| 21 Jun 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| 20 Jun 2024 | 1.146 | 0.00 | 0.00% | 1.146 | 1.146 | 1.146 | 0.00 |
| 19 Jun 2024 | 1.146 | -0.05 | -4.02% | 1.146 | 1.146 | 1.146 | 229 |
| 18 Jun 2024 | 1.194 | -0.04 | -2.93% | 1.203 | 1.203 | 1.194 | 4,200 |
| 17 Jun 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 14 Jun 2024 | 1.23 | 0.02 | 1.65% | 1.40 | 1.40 | 1.23 | 10,625 |
| 13 Jun 2024 | 1.21 | -0.04 | -3.04% | 1.21 | 1.21 | 1.21 | 12,500 |
| 12 Jun 2024 | 1.248 | 0.03 | 2.21% | 1.248 | 1.248 | 1.248 | 230 |
| 11 Jun 2024 | 1.221 | 0.00 | 0.00% | 1.221 | 1.221 | 1.221 | 0.00 |
| 10 Jun 2024 | 1.221 | -0.10 | -7.50% | 1.221 | 1.221 | 1.221 | 474 |
| 07 Jun 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 06 Jun 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 05 Jun 2024 | 1.32 | 0.05 | 3.77% | 1.358 | 1.358 | 1.32 | 13,100 |
| 04 Jun 2024 | 1.272 | 0.00 | 0.00% | 1.272 | 1.272 | 1.272 | 0.00 |
| 03 Jun 2024 | 1.272 | 0.00 | 0.00% | 1.272 | 1.272 | 1.272 | 0.00 |
| 31 May 2024 | 1.272 | 0.02 | 1.92% | 1.272 | 1.272 | 1.272 | 4,000 |
| 30 May 2024 | 1.248 | 0.06 | 5.32% | 1.231 | 1.248 | 1.231 | 2,161 |
| 29 May 2024 | 1.185 | -0.02 | -1.90% | 1.214 | 1.214 | 1.185 | 3,660 |
| 28 May 2024 | 1.208 | -0.08 | -6.14% | 1.283 | 1.283 | 1.208 | 2,351 |
| 27 May 2024 | 1.287 | 0.00 | 0.00% | 1.287 | 1.287 | 1.287 | 0.00 |
| 24 May 2024 | 1.287 | -0.12 | -8.53% | 1.287 | 1.287 | 1.287 | 16 |
| 23 May 2024 | 1.407 | 0.00 | 0.00% | 1.407 | 1.407 | 1.407 | 0.00 |
| 22 May 2024 | 1.407 | 0.11 | 8.65% | 1.407 | 1.407 | 1.407 | 250 |
| 21 May 2024 | 1.295 | 0.00 | 0.00% | 1.295 | 1.295 | 1.295 | 0.00 |
| 20 May 2024 | 1.295 | -0.06 | -4.07% | 1.257 | 1.295 | 1.257 | 927 |
| 17 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
| 16 May 2024 | 1.35 | -0.15 | -10.00% | 1.35 | 1.35 | 1.35 | 2,248 |
| 15 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| 14 May 2024 | 1.50 | 0.03 | 2.39% | 1.50 | 1.50 | 1.50 | 300 |
| 13 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 10 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 09 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 08 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 07 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 06 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 03 May 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| 02 May 2024 | 1.465 | 0.16 | 12.61% | 1.465 | 1.465 | 1.465 | 15,670 |
| 30 Abr 2024 | 1.301 | 0.14 | 12.25% | 1.301 | 1.301 | 1.301 | 192 |
| 29 Abr 2024 | 1.159 | 0.00 | 0.00% | 1.159 | 1.159 | 1.159 | 0.00 |
