Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XCS5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.55 | 0.14 | 0.69% | 20.48 | 20.555 | 20.43 | 3,809 |
| 04 Jul 2024 | 20.41 | -0.16 | -0.78% | 20.425 | 20.565 | 20.41 | 22,609 |
| 03 Jul 2024 | 20.57 | 0.20 | 0.96% | 20.51 | 20.57 | 20.405 | 31,373 |
| 02 Jul 2024 | 20.375 | -0.17 | -0.83% | 20.415 | 20.535 | 20.335 | 68,001 |
| 01 Jul 2024 | 20.545 | 0.09 | 0.42% | 20.435 | 20.555 | 20.37 | 15,500 |
| 28 Jun 2024 | 20.46 | 0.14 | 0.69% | 20.325 | 20.50 | 20.325 | 110,011 |
| 27 Jun 2024 | 20.32 | 0.08 | 0.40% | 20.355 | 20.46 | 20.225 | 2,627 |
| 26 Jun 2024 | 20.24 | 0.07 | 0.35% | 20.20 | 20.24 | 20.15 | 870 |
| 25 Jun 2024 | 20.17 | 0.02 | 0.10% | 20.085 | 20.17 | 20.03 | 2,681 |
| 24 Jun 2024 | 20.15 | 0.12 | 0.60% | 20.04 | 20.165 | 20.03 | 6,212 |
| 21 Jun 2024 | 20.03 | -0.11 | -0.52% | 20.095 | 20.12 | 19.846 | 4,137 |
| 20 Jun 2024 | 20.135 | 0.12 | 0.60% | 20.10 | 20.135 | 19.974 | 10,797 |
| 19 Jun 2024 | 20.015 | -0.29 | -1.40% | 20.12 | 20.12 | 19.88 | 8,594 |
| 18 Jun 2024 | 20.30 | 0.10 | 0.50% | 20.21 | 20.30 | 20.10 | 5,980 |
| 17 Jun 2024 | 20.20 | 0.04 | 0.17% | 20.225 | 20.225 | 20.06 | 58,496 |
| 14 Jun 2024 | 20.165 | 0.24 | 1.19% | 20.03 | 20.165 | 19.994 | 96,752 |
| 13 Jun 2024 | 19.928 | 0.30 | 1.52% | 19.706 | 19.928 | 19.706 | 2,508 |
| 12 Jun 2024 | 19.63 | -0.08 | -0.39% | 19.80 | 19.802 | 19.63 | 85,945 |
| 11 Jun 2024 | 19.706 | 0.16 | 0.84% | 19.632 | 19.722 | 19.632 | 6,268 |
| 10 Jun 2024 | 19.542 | -0.01 | -0.07% | 19.758 | 19.758 | 19.542 | 31,630 |
| 07 Jun 2024 | 19.556 | 0.52 | 2.72% | 19.264 | 19.556 | 19.264 | 27,229 |
| 06 Jun 2024 | 19.038 | 0.06 | 0.30% | 19.20 | 19.20 | 18.998 | 3,684 |
| 05 Jun 2024 | 18.982 | 0.59 | 3.23% | 18.754 | 18.994 | 18.55 | 16,801 |
| 04 Jun 2024 | 18.388 | -1.23 | -6.27% | 18.41 | 18.46 | 17.962 | 19,779 |
| 03 Jun 2024 | 19.618 | 0.71 | 3.74% | 19.40 | 19.656 | 19.40 | 21,198 |
| 31 May 2024 | 18.91 | -0.12 | -0.65% | 19.00 | 19.00 | 18.842 | 2,165 |
| 30 May 2024 | 19.034 | -0.11 | -0.60% | 19.056 | 19.056 | 18.90 | 1,366 |
| 29 May 2024 | 19.148 | -0.07 | -0.34% | 19.15 | 19.15 | 19.00 | 1,391 |
| 28 May 2024 | 19.214 | -0.14 | -0.74% | 19.186 | 19.22 | 19.152 | 2,744 |
| 27 May 2024 | 19.358 | -0.03 | -0.15% | 19.466 | 19.564 | 19.252 | 2,234 |
| 24 May 2024 | 19.388 | -0.02 | -0.09% | 19.482 | 19.482 | 19.352 | 4,575 |
| 23 May 2024 | 19.406 | 0.38 | 1.99% | 19.224 | 19.406 | 19.224 | 5,547 |
| 22 May 2024 | 19.028 | -0.05 | -0.28% | 19.108 | 19.152 | 19.028 | 2,336 |
| 21 May 2024 | 19.082 | 0.09 | 0.48% | 19.00 | 19.086 | 18.958 | 4,411 |
| 20 May 2024 | 18.99 | 0.05 | 0.24% | 18.976 | 19.006 | 18.95 | 2,866 |
| 17 May 2024 | 18.944 | 0.21 | 1.10% | 18.844 | 18.978 | 18.844 | 1,823 |
| 16 May 2024 | 18.738 | 0.09 | 0.50% | 18.592 | 18.738 | 18.50 | 954 |
| 15 May 2024 | 18.644 | -0.05 | -0.27% | 18.67 | 18.67 | 18.608 | 2,507 |
| 14 May 2024 | 18.694 | 0.06 | 0.31% | 18.638 | 18.694 | 18.62 | 2,461 |
| 13 May 2024 | 18.636 | 0.13 | 0.68% | 18.478 | 18.636 | 18.446 | 4,810 |
| 10 May 2024 | 18.51 | -0.03 | -0.17% | 18.558 | 18.558 | 18.438 | 3,583 |
| 09 May 2024 | 18.542 | -0.15 | -0.79% | 18.66 | 18.712 | 18.476 | 4,747 |
| 08 May 2024 | 18.69 | -0.05 | -0.26% | 18.662 | 18.80 | 18.662 | 1,279 |
| 07 May 2024 | 18.738 | -0.07 | -0.36% | 18.502 | 18.738 | 18.50 | 7,298 |
| 06 May 2024 | 18.806 | 0.00 | 0.01% | 18.89 | 18.89 | 18.668 | 7,762 |
| 03 May 2024 | 18.804 | -0.35 | -1.81% | 18.964 | 18.964 | 18.798 | 2,304 |
| 02 May 2024 | 19.15 | 0.12 | 0.63% | 19.088 | 19.15 | 19.032 | 11,582 |
| 30 Abr 2024 | 19.03 | 0.02 | 0.12% | 19.10 | 19.10 | 18.886 | 1,765 |
| 29 Abr 2024 | 19.008 | 0.10 | 0.55% | 18.938 | 19.008 | 18.854 | 2,867 |
| 26 Abr 2024 | 18.904 | 0.26 | 1.42% | 18.772 | 18.916 | 18.772 | 2,473 |
| 25 Abr 2024 | 18.64 | -0.12 | -0.65% | 18.772 | 18.822 | 18.64 | 4,051 |
| 24 Abr 2024 | 18.762 | -0.04 | -0.21% | 18.84 | 18.846 | 18.762 | 1,572 |
| 23 Abr 2024 | 18.802 | 0.00 | 0.00% | 18.73 | 18.816 | 18.70 | 1,523 |
| 22 Abr 2024 | 18.802 | 0.16 | 0.87% | 18.712 | 18.87 | 18.684 | 4,962 |
| 19 Abr 2024 | 18.64 | 0.26 | 1.41% | 18.252 | 18.64 | 18.252 | 1,273 |
| 18 Abr 2024 | 18.38 | 0.00 | 0.00% | 18.704 | 18.704 | 18.38 | 540 |
| 17 Abr 2024 | 18.38 | -0.14 | -0.73% | 18.626 | 18.626 | 18.38 | 809 |
| 16 Abr 2024 | 18.516 | -0.04 | -0.23% | 18.638 | 18.648 | 18.516 | 981 |
| 15 Abr 2024 | 18.558 | -0.13 | -0.71% | 18.816 | 18.816 | 18.558 | 3,940 |
| 12 Abr 2024 | 18.69 | -0.07 | -0.39% | 18.882 | 18.93 | 18.69 | 3,356 |
| 11 Abr 2024 | 18.764 | 0.10 | 0.55% | 18.734 | 18.77 | 18.696 | 2,257 |
| 10 Abr 2024 | 18.662 | -0.05 | -0.29% | 18.724 | 18.724 | 18.662 | 1,486 |
| 09 Abr 2024 | 18.716 | -0.07 | -0.37% | 18.678 | 18.722 | 18.61 | 4,880 |
| 08 Abr 2024 | 18.786 | 0.24 | 1.32% | 18.584 | 18.79 | 18.584 | 2,615 |
