Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EXIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 5.917 | -0.11 | -1.87% | 5.982 | 5.998 | 5.917 | 7,266 |
| 18 Jul 2024 | 6.03 | 0.03 | 0.48% | 6.026 | 6.03 | 6.002 | 404 |
| 17 Jul 2024 | 6.001 | -0.05 | -0.79% | 6.04 | 6.04 | 5.998 | 6,616 |
| 16 Jul 2024 | 6.049 | -0.01 | -0.18% | 6.03 | 6.049 | 6.013 | 1,478 |
| 15 Jul 2024 | 6.06 | -0.05 | -0.87% | 6.099 | 6.101 | 6.04 | 5,718 |
| 12 Jul 2024 | 6.113 | 0.08 | 1.38% | 6.053 | 6.116 | 6.036 | 3,390 |
| 11 Jul 2024 | 6.03 | 0.04 | 0.67% | 6.009 | 6.03 | 5.996 | 2,579 |
| 10 Jul 2024 | 5.99 | 0.04 | 0.69% | 5.921 | 5.99 | 5.921 | 1,155 |
| 09 Jul 2024 | 5.949 | -0.06 | -0.92% | 5.984 | 6.004 | 5.934 | 2,685 |
| 08 Jul 2024 | 6.004 | 0.01 | 0.22% | 5.991 | 6.041 | 5.974 | 7,455 |
| 05 Jul 2024 | 5.991 | 0.00 | 0.05% | 6.02 | 6.042 | 5.991 | 11,453 |
| 04 Jul 2024 | 5.988 | 0.01 | 0.18% | 5.984 | 5.99 | 5.984 | 8,523 |
| 03 Jul 2024 | 5.977 | 0.07 | 1.19% | 5.938 | 5.977 | 5.936 | 3,278 |
| 02 Jul 2024 | 5.907 | -0.07 | -1.20% | 5.952 | 5.959 | 5.884 | 2,301 |
| 01 Jul 2024 | 5.979 | 0.03 | 0.50% | 6.001 | 6.022 | 5.954 | 9,738 |
| 28 Jun 2024 | 5.949 | 0.00 | -0.05% | 5.957 | 5.985 | 5.94 | 4,900 |
| 27 Jun 2024 | 5.952 | 0.02 | 0.37% | 5.919 | 5.953 | 5.919 | 2,066 |
| 26 Jun 2024 | 5.93 | 0.02 | 0.30% | 5.951 | 5.97 | 5.894 | 3,192 |
| 25 Jun 2024 | 5.912 | 0.01 | 0.12% | 5.907 | 5.92 | 5.895 | 963 |
| 24 Jun 2024 | 5.905 | 0.03 | 0.53% | 5.891 | 5.923 | 5.879 | 22,599 |
| 21 Jun 2024 | 5.874 | -0.04 | -0.59% | 5.894 | 5.909 | 5.852 | 2,911 |
| 20 Jun 2024 | 5.909 | 0.04 | 0.68% | 5.862 | 5.909 | 5.862 | 6,360 |
| 19 Jun 2024 | 5.869 | -0.02 | -0.32% | 5.885 | 5.885 | 5.854 | 2,799 |
| 18 Jun 2024 | 5.888 | -0.01 | -0.12% | 5.91 | 5.91 | 5.864 | 2,572 |
| 17 Jun 2024 | 5.895 | 0.06 | 1.05% | 5.871 | 5.895 | 5.835 | 5,962 |
| 14 Jun 2024 | 5.834 | -0.10 | -1.70% | 5.917 | 5.917 | 5.826 | 37,605 |
| 13 Jun 2024 | 5.935 | -0.11 | -1.75% | 6.025 | 6.025 | 5.903 | 16,328 |
| 12 Jun 2024 | 6.041 | 0.11 | 1.80% | 5.962 | 6.042 | 5.962 | 3,312 |
| 11 Jun 2024 | 5.934 | -0.06 | -0.98% | 5.975 | 5.975 | 5.934 | 986 |
| 10 Jun 2024 | 5.993 | -0.02 | -0.37% | 5.97 | 5.993 | 5.95 | 1,209 |
| 07 Jun 2024 | 6.015 | -0.01 | -0.08% | 6.014 | 6.023 | 5.96 | 5,373 |
| 06 Jun 2024 | 6.02 | 0.01 | 0.13% | 6.018 | 6.039 | 6.013 | 2,538 |
| 05 Jun 2024 | 6.012 | 0.07 | 1.26% | 5.967 | 6.012 | 5.963 | 3,387 |
| 04 Jun 2024 | 5.937 | -0.03 | -0.52% | 5.958 | 5.965 | 5.925 | 3,924 |
| 03 Jun 2024 | 5.968 | 0.01 | 0.12% | 6.00 | 6.027 | 5.968 | 11,817 |
| 31 May 2024 | 5.961 | 0.01 | 0.18% | 5.947 | 5.97 | 5.947 | 3,226 |
| 30 May 2024 | 5.95 | -0.01 | -0.13% | 5.91 | 5.952 | 5.91 | 3,071 |
| 29 May 2024 | 5.958 | -0.06 | -0.91% | 5.977 | 5.985 | 5.932 | 741 |
| 28 May 2024 | 6.013 | -0.02 | -0.27% | 6.05 | 6.051 | 5.996 | 5,201 |
| 27 May 2024 | 6.029 | 0.01 | 0.23% | 5.999 | 6.03 | 5.999 | 5,958 |
| 24 May 2024 | 6.015 | 0.05 | 0.79% | 5.974 | 6.015 | 5.942 | 6,891 |
| 23 May 2024 | 5.968 | -0.01 | -0.10% | 6.024 | 6.024 | 5.95 | 3,204 |
| 22 May 2024 | 5.974 | -0.03 | -0.52% | 6.012 | 6.012 | 5.974 | 410 |
| 21 May 2024 | 6.005 | -0.02 | -0.30% | 6.002 | 6.019 | 5.997 | 2,924 |
| 20 May 2024 | 6.023 | -0.01 | -0.12% | 6.028 | 6.042 | 6.023 | 610 |
| 17 May 2024 | 6.03 | 0.03 | 0.45% | 5.996 | 6.03 | 5.996 | 329 |
| 16 May 2024 | 6.003 | -0.07 | -1.15% | 6.052 | 6.056 | 6.003 | 1,282 |
| 15 May 2024 | 6.073 | 0.05 | 0.86% | 6.037 | 6.073 | 6.037 | 4,265 |
| 14 May 2024 | 6.021 | -0.01 | -0.13% | 6.016 | 6.023 | 6.007 | 4,813 |
| 13 May 2024 | 6.029 | -0.02 | -0.31% | 6.053 | 6.055 | 6.016 | 7,233 |
| 10 May 2024 | 6.048 | 0.05 | 0.78% | 6.005 | 6.048 | 6.005 | 6,046 |
| 09 May 2024 | 6.001 | 0.08 | 1.28% | 5.942 | 6.001 | 5.942 | 7,108 |
| 08 May 2024 | 5.925 | 0.01 | 0.10% | 5.921 | 5.948 | 5.921 | 3,301 |
| 07 May 2024 | 5.919 | 0.06 | 1.11% | 5.851 | 5.938 | 5.849 | 7,750 |
| 06 May 2024 | 5.854 | 0.06 | 1.07% | 5.812 | 5.855 | 5.812 | 4,018 |
| 03 May 2024 | 5.792 | 0.02 | 0.40% | 5.775 | 5.812 | 5.775 | 3,938 |
| 02 May 2024 | 5.769 | 0.00 | 0.00% | 5.768 | 5.787 | 5.761 | 9,036 |
| 30 Abr 2024 | 5.769 | -0.07 | -1.11% | 5.835 | 5.835 | 5.769 | 6,079 |
| 29 Abr 2024 | 5.834 | -0.02 | -0.26% | 5.855 | 5.87 | 5.829 | 2,182 |
| 26 Abr 2024 | 5.849 | 0.09 | 1.55% | 5.808 | 5.849 | 5.798 | 2,344 |
| 25 Abr 2024 | 5.76 | -0.05 | -0.91% | 5.783 | 5.799 | 5.743 | 6,925 |
| 24 Abr 2024 | 5.813 | -0.03 | -0.50% | 5.841 | 5.843 | 5.813 | 7,699 |
| 23 Abr 2024 | 5.842 | 0.07 | 1.18% | 5.794 | 5.842 | 5.766 | 8,006 |
