Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 14.56 | -0.02 | -0.16% | 14.812 | 14.812 | 14.558 | 615 |
| 26 Sep 2024 | 14.584 | -1.01 | -6.49% | 15.122 | 15.30 | 14.562 | 1,930 |
| 25 Sep 2024 | 15.596 | -0.18 | -1.17% | 15.596 | 15.596 | 15.596 | 75 |
| 24 Sep 2024 | 15.78 | 0.21 | 1.32% | 15.778 | 15.78 | 15.778 | 350 |
| 23 Sep 2024 | 15.574 | -0.01 | -0.09% | 15.544 | 15.574 | 15.544 | 20 |
| 20 Sep 2024 | 15.588 | 0.41 | 2.69% | 15.226 | 15.59 | 15.226 | 536 |
| 19 Sep 2024 | 15.18 | 0.09 | 0.62% | 15.18 | 15.18 | 15.18 | 1 |
| 18 Sep 2024 | 15.086 | 0.13 | 0.90% | 15.086 | 15.086 | 15.086 | 15 |
| 17 Sep 2024 | 14.952 | 0.35 | 2.41% | 14.962 | 14.97 | 14.952 | 495 |
| 16 Sep 2024 | 14.60 | 0.06 | 0.43% | 14.686 | 14.726 | 14.56 | 193 |
| 13 Sep 2024 | 14.538 | -0.04 | -0.30% | 14.788 | 14.788 | 14.538 | 137 |
| 12 Sep 2024 | 14.582 | 0.00 | 0.00% | 14.582 | 14.582 | 14.582 | 0.00 |
| 11 Sep 2024 | 14.582 | 0.06 | 0.44% | 14.70 | 14.78 | 14.42 | 3,043 |
| 10 Sep 2024 | 14.518 | -0.73 | -4.80% | 15.302 | 15.302 | 14.518 | 1,040 |
| 09 Sep 2024 | 15.25 | -0.03 | -0.17% | 15.49 | 15.55 | 15.25 | 186 |
| 06 Sep 2024 | 15.276 | -0.71 | -4.42% | 15.684 | 15.684 | 15.276 | 2,129 |
| 05 Sep 2024 | 15.982 | -0.18 | -1.10% | 15.982 | 15.982 | 15.982 | 200 |
| 04 Sep 2024 | 16.16 | -0.01 | -0.05% | 16.326 | 16.326 | 15.75 | 2,872 |
| 03 Sep 2024 | 16.168 | -0.77 | -4.55% | 16.486 | 16.486 | 16.168 | 266 |
| 02 Sep 2024 | 16.938 | -0.04 | -0.21% | 16.952 | 16.952 | 16.888 | 735 |
| 30 Ago 2024 | 16.974 | 0.30 | 1.82% | 16.974 | 16.974 | 16.974 | 156 |
| 29 Ago 2024 | 16.67 | 0.12 | 0.74% | 16.67 | 16.67 | 16.67 | 102 |
| 28 Ago 2024 | 16.548 | -0.51 | -2.97% | 16.938 | 16.938 | 16.548 | 460 |
| 27 Ago 2024 | 17.054 | -0.45 | -2.55% | 17.43 | 17.43 | 17.054 | 250 |
| 26 Ago 2024 | 17.50 | 0.40 | 2.35% | 17.286 | 17.50 | 17.028 | 360 |
| 23 Ago 2024 | 17.098 | 0.00 | 0.00% | 17.098 | 17.098 | 17.098 | 0.00 |
| 22 Ago 2024 | 17.098 | -0.08 | -0.49% | 17.044 | 17.098 | 17.044 | 32 |
| 21 Ago 2024 | 17.182 | 0.17 | 0.99% | 17.182 | 17.182 | 17.182 | 115 |
| 20 Ago 2024 | 17.014 | -0.49 | -2.78% | 17.65 | 17.65 | 17.014 | 105 |
| 19 Ago 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| 16 Ago 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| 15 Ago 2024 | 17.50 | 0.13 | 0.76% | 17.704 | 17.704 | 17.50 | 111 |
| 14 Ago 2024 | 17.368 | 0.00 | 0.00% | 17.368 | 17.368 | 17.368 | 0.00 |
| 13 Ago 2024 | 17.368 | 0.03 | 0.17% | 17.532 | 17.532 | 17.368 | 2,591 |
| 12 Ago 2024 | 17.338 | 0.40 | 2.37% | 17.106 | 17.338 | 17.056 | 2,320 |
| 09 Ago 2024 | 16.936 | 0.20 | 1.17% | 16.936 | 16.936 | 16.936 | 2 |
| 08 Ago 2024 | 16.74 | 0.11 | 0.66% | 16.74 | 16.74 | 16.74 | 150 |
| 07 Ago 2024 | 16.63 | 0.05 | 0.31% | 16.682 | 16.682 | 16.63 | 391 |
| 06 Ago 2024 | 16.578 | 0.45 | 2.82% | 16.608 | 16.608 | 16.23 | 810 |
| 05 Ago 2024 | 16.124 | -0.59 | -3.55% | 16.362 | 16.362 | 15.95 | 2,066 |
| 02 Ago 2024 | 16.718 | -0.78 | -4.47% | 17.21 | 17.21 | 16.718 | 711 |
| 01 Ago 2024 | 17.50 | -0.46 | -2.56% | 19.052 | 19.052 | 17.50 | 155 |
| 31 Jul 2024 | 17.96 | 0.00 | 0.00% | 17.96 | 17.96 | 17.96 | 0.00 |
| 30 Jul 2024 | 17.96 | 0.00 | 0.00% | 17.96 | 17.96 | 17.96 | 0.00 |
| 29 Jul 2024 | 17.96 | -0.09 | -0.51% | 17.96 | 17.96 | 17.96 | 864 |
| 26 Jul 2024 | 18.052 | 0.08 | 0.43% | 18.056 | 18.06 | 17.972 | 4,065 |
| 25 Jul 2024 | 17.974 | -0.18 | -0.97% | 17.90 | 17.974 | 17.90 | 14 |
| 24 Jul 2024 | 18.15 | 0.13 | 0.73% | 18.15 | 18.15 | 18.15 | 150 |
| 23 Jul 2024 | 18.018 | -0.76 | -4.04% | 18.018 | 18.018 | 18.018 | 100 |
| 22 Jul 2024 | 18.776 | 0.00 | 0.00% | 18.776 | 18.776 | 18.776 | 0.00 |
| 19 Jul 2024 | 18.776 | 0.00 | 0.00% | 18.776 | 18.776 | 18.776 | 0.00 |
| 18 Jul 2024 | 18.776 | 0.00 | 0.00% | 18.776 | 18.776 | 18.776 | 0.00 |
| 17 Jul 2024 | 18.776 | 0.00 | 0.00% | 18.776 | 18.776 | 18.776 | 0.00 |
| 16 Jul 2024 | 18.776 | 0.20 | 1.05% | 18.642 | 18.776 | 18.642 | 16 |
| 15 Jul 2024 | 18.58 | 0.37 | 2.03% | 18.432 | 18.58 | 18.432 | 30 |
| 12 Jul 2024 | 18.21 | 0.00 | 0.00% | 18.21 | 18.21 | 18.21 | 0.00 |
| 11 Jul 2024 | 18.21 | 0.59 | 3.33% | 18.21 | 18.21 | 18.21 | 1,727 |
| 10 Jul 2024 | 17.624 | -0.10 | -0.55% | 17.624 | 17.624 | 17.624 | 300 |
| 09 Jul 2024 | 17.722 | 0.00 | 0.00% | 17.722 | 17.722 | 17.722 | 0.00 |
| 08 Jul 2024 | 17.722 | -0.91 | -4.87% | 18.242 | 18.242 | 17.278 | 3,848 |
| 05 Jul 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0.00 |
| 04 Jul 2024 | 18.63 | 0.07 | 0.38% | 18.602 | 18.63 | 18.60 | 42 |
| 03 Jul 2024 | 18.56 | 0.00 | 0.00% | 18.56 | 18.56 | 18.56 | 0.00 |
| 02 Jul 2024 | 18.56 | 0.00 | 0.00% | 18.56 | 18.56 | 18.56 | 0.00 |
| 01 Jul 2024 | 18.56 | 0.06 | 0.32% | 18.274 | 18.56 | 18.274 | 305 |
