Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EXXV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.872 | 0.04 | 0.25% | 17.798 | 17.872 | 17.73 | 242 |
| 25 Jul 2024 | 17.828 | -0.06 | -0.36% | 17.58 | 17.828 | 17.58 | 519 |
| 24 Jul 2024 | 17.892 | -0.20 | -1.09% | 17.984 | 18.044 | 17.88 | 1,118 |
| 23 Jul 2024 | 18.09 | 0.04 | 0.22% | 18.03 | 18.148 | 18.03 | 228 |
| 22 Jul 2024 | 18.05 | 0.22 | 1.22% | 17.82 | 18.05 | 17.748 | 953 |
| 19 Jul 2024 | 17.832 | -0.10 | -0.54% | 17.888 | 17.888 | 17.774 | 168 |
| 18 Jul 2024 | 17.928 | -0.07 | -0.40% | 18.022 | 18.022 | 17.87 | 631 |
| 17 Jul 2024 | 18.00 | -0.41 | -2.22% | 18.166 | 18.166 | 18.00 | 641 |
| 16 Jul 2024 | 18.408 | -0.02 | -0.11% | 18.436 | 18.436 | 18.346 | 198 |
| 15 Jul 2024 | 18.428 | -0.27 | -1.44% | 18.62 | 18.654 | 18.428 | 2,257 |
| 12 Jul 2024 | 18.698 | 0.26 | 1.42% | 18.476 | 18.698 | 18.476 | 292 |
| 11 Jul 2024 | 18.436 | 0.11 | 0.58% | 18.364 | 18.44 | 18.364 | 529 |
| 10 Jul 2024 | 18.33 | 0.13 | 0.71% | 18.20 | 18.33 | 18.198 | 1,181 |
| 09 Jul 2024 | 18.20 | -0.21 | -1.13% | 18.386 | 18.386 | 18.124 | 5,092 |
| 08 Jul 2024 | 18.408 | 0.04 | 0.23% | 18.346 | 18.544 | 18.346 | 721 |
| 05 Jul 2024 | 18.366 | -0.02 | -0.13% | 18.464 | 18.512 | 18.366 | 1,316 |
| 04 Jul 2024 | 18.39 | 0.02 | 0.12% | 18.358 | 18.454 | 18.358 | 1,343 |
| 03 Jul 2024 | 18.368 | 0.23 | 1.29% | 18.31 | 18.368 | 18.302 | 788 |
| 02 Jul 2024 | 18.134 | -0.09 | -0.48% | 18.008 | 18.134 | 17.946 | 184 |
| 01 Jul 2024 | 18.222 | 0.15 | 0.82% | 18.346 | 18.346 | 18.108 | 1,298 |
| 28 Jun 2024 | 18.074 | -0.01 | -0.07% | 18.114 | 18.13 | 18.024 | 511 |
| 27 Jun 2024 | 18.086 | 0.00 | 0.00% | 18.084 | 18.088 | 18.034 | 280 |
| 26 Jun 2024 | 18.086 | 0.02 | 0.09% | 18.222 | 18.222 | 18.026 | 842 |
| 25 Jun 2024 | 18.07 | -0.05 | -0.25% | 18.01 | 18.07 | 18.01 | 257 |
| 24 Jun 2024 | 18.116 | 0.09 | 0.48% | 18.032 | 18.116 | 17.972 | 762 |
| 21 Jun 2024 | 18.03 | -0.15 | -0.83% | 18.15 | 18.206 | 18.03 | 17 |
| 20 Jun 2024 | 18.18 | 0.22 | 1.21% | 18.076 | 18.18 | 18.038 | 867 |
| 19 Jun 2024 | 17.962 | -0.13 | -0.71% | 18.034 | 18.034 | 17.936 | 1,356 |
| 18 Jun 2024 | 18.09 | 0.13 | 0.75% | 18.022 | 18.09 | 17.888 | 1,060 |
| 17 Jun 2024 | 17.956 | 0.05 | 0.29% | 17.864 | 17.97 | 17.748 | 2,650 |
| 14 Jun 2024 | 17.904 | -0.36 | -1.96% | 18.09 | 18.09 | 17.83 | 1,363 |
| 13 Jun 2024 | 18.262 | -0.37 | -2.01% | 18.65 | 18.65 | 18.226 | 698 |
| 12 Jun 2024 | 18.636 | 0.25 | 1.34% | 18.406 | 18.70 | 18.406 | 306 |
| 11 Jun 2024 | 18.39 | -0.27 | -1.46% | 18.596 | 18.596 | 18.348 | 946 |
| 10 Jun 2024 | 18.662 | -0.02 | -0.09% | 18.536 | 18.662 | 18.402 | 3,415 |
| 07 Jun 2024 | 18.678 | -0.07 | -0.38% | 18.74 | 18.74 | 18.644 | 571 |
| 06 Jun 2024 | 18.75 | 0.08 | 0.44% | 18.624 | 18.764 | 18.624 | 402 |
| 05 Jun 2024 | 18.668 | 0.33 | 1.79% | 18.382 | 18.668 | 18.382 | 1,329 |
| 04 Jun 2024 | 18.34 | -0.05 | -0.28% | 18.418 | 18.418 | 18.198 | 122 |
| 03 Jun 2024 | 18.392 | 0.07 | 0.36% | 18.488 | 18.532 | 18.322 | 1,189 |
| 31 May 2024 | 18.326 | -0.01 | -0.05% | 18.352 | 18.356 | 18.326 | 170 |
| 30 May 2024 | 18.336 | -0.02 | -0.12% | 18.312 | 18.336 | 18.312 | 180 |
| 29 May 2024 | 18.358 | -0.23 | -1.25% | 18.482 | 18.538 | 18.30 | 28 |
| 28 May 2024 | 18.59 | -0.02 | -0.11% | 18.70 | 18.706 | 18.59 | 99 |
| 27 May 2024 | 18.61 | 0.10 | 0.54% | 18.50 | 18.61 | 18.50 | 1,312 |
| 24 May 2024 | 18.51 | 0.12 | 0.63% | 18.388 | 18.51 | 18.388 | 91 |
| 23 May 2024 | 18.394 | -0.04 | -0.21% | 18.512 | 18.614 | 18.358 | 1,472 |
| 22 May 2024 | 18.432 | -0.08 | -0.42% | 18.54 | 18.54 | 18.432 | 95 |
| 21 May 2024 | 18.51 | -0.02 | -0.09% | 18.538 | 18.538 | 18.45 | 701 |
| 20 May 2024 | 18.526 | 0.07 | 0.40% | 18.538 | 18.538 | 18.494 | 745 |
| 17 May 2024 | 18.452 | -0.08 | -0.44% | 18.474 | 18.506 | 18.384 | 150 |
| 16 May 2024 | 18.534 | -0.01 | -0.06% | 18.564 | 18.628 | 18.534 | 935 |
| 15 May 2024 | 18.546 | 0.08 | 0.44% | 18.50 | 18.546 | 18.50 | 657 |
| 14 May 2024 | 18.464 | 0.06 | 0.35% | 18.476 | 18.504 | 18.434 | 2,637 |
| 13 May 2024 | 18.40 | -0.04 | -0.24% | 18.53 | 18.53 | 18.40 | 331 |
| 10 May 2024 | 18.444 | 0.15 | 0.81% | 18.338 | 18.444 | 18.30 | 1,279 |
| 09 May 2024 | 18.296 | 0.08 | 0.44% | 18.192 | 18.296 | 18.136 | 187 |
| 08 May 2024 | 18.216 | 0.11 | 0.60% | 18.194 | 18.216 | 18.116 | 2,710 |
| 07 May 2024 | 18.108 | 0.19 | 1.07% | 17.934 | 18.108 | 17.934 | 949 |
| 06 May 2024 | 17.916 | 0.12 | 0.67% | 17.762 | 17.916 | 17.762 | 750 |
| 03 May 2024 | 17.796 | 0.09 | 0.50% | 17.754 | 17.796 | 17.732 | 100 |
| 02 May 2024 | 17.708 | -0.06 | -0.32% | 17.802 | 17.802 | 17.658 | 2,060 |
| 30 Abr 2024 | 17.764 | -0.27 | -1.51% | 18.00 | 18.00 | 17.764 | 1,508 |
| 29 Abr 2024 | 18.036 | 0.09 | 0.52% | 18.10 | 18.102 | 18.024 | 2,518 |
| 26 Abr 2024 | 17.942 | 0.28 | 1.61% | 17.912 | 17.942 | 17.882 | 11 |
