Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XCG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 48.77 | 0.09 | 0.18% | 48.60 | 48.77 | 48.49 | 3,748 |
| 13 Jun 2024 | 48.68 | -0.48 | -0.98% | 48.86 | 48.86 | 48.68 | 6,277 |
| 12 Jun 2024 | 49.16 | 0.21 | 0.43% | 49.39 | 49.39 | 49.16 | 368 |
| 11 Jun 2024 | 48.95 | -0.41 | -0.83% | 49.24 | 49.24 | 48.95 | 718 |
| 10 Jun 2024 | 49.36 | 0.13 | 0.26% | 49.25 | 49.36 | 49.25 | 836 |
| 07 Jun 2024 | 49.23 | -0.44 | -0.89% | 49.41 | 49.60 | 49.21 | 1,414 |
| 06 Jun 2024 | 49.67 | 0.22 | 0.44% | 49.68 | 49.68 | 49.65 | 372 |
| 05 Jun 2024 | 49.45 | 0.41 | 0.84% | 49.16 | 49.45 | 49.16 | 2,096 |
| 04 Jun 2024 | 49.04 | -0.01 | -0.02% | 48.88 | 49.04 | 48.80 | 2,007 |
| 03 Jun 2024 | 49.05 | -0.07 | -0.14% | 49.13 | 49.13 | 48.94 | 1,478 |
| 31 May 2024 | 49.12 | 0.53 | 1.09% | 48.62 | 49.12 | 48.62 | 484 |
| 30 May 2024 | 48.59 | 0.18 | 0.37% | 48.42 | 48.75 | 48.42 | 2,214 |
| 29 May 2024 | 48.41 | -0.56 | -1.14% | 48.70 | 48.70 | 48.41 | 636 |
| 28 May 2024 | 48.97 | -0.36 | -0.73% | 49.21 | 49.21 | 48.93 | 1,795 |
| 27 May 2024 | 49.33 | 0.06 | 0.12% | 49.34 | 49.45 | 49.33 | 6,075 |
| 24 May 2024 | 49.27 | 0.13 | 0.26% | 49.20 | 49.32 | 49.20 | 510 |
| 23 May 2024 | 49.14 | -0.27 | -0.55% | 49.42 | 49.42 | 49.08 | 932 |
| 22 May 2024 | 49.41 | -0.01 | -0.02% | 49.50 | 49.59 | 49.30 | 1,465 |
| 21 May 2024 | 49.42 | -0.01 | -0.02% | 49.40 | 49.42 | 49.40 | 371 |
| 17 May 2024 | 49.43 | 0.30 | 0.61% | 49.18 | 49.46 | 49.18 | 1,045 |
| 16 May 2024 | 49.13 | -0.01 | -0.02% | 49.11 | 49.13 | 49.02 | 4,178 |
| 15 May 2024 | 49.14 | 0.00 | 0.00% | 49.14 | 49.28 | 49.11 | 1,372 |
| 14 May 2024 | 49.14 | -0.01 | -0.02% | 49.09 | 49.14 | 49.09 | 624 |
| 13 May 2024 | 49.15 | -0.30 | -0.61% | 49.33 | 49.33 | 49.12 | 523 |
| 10 May 2024 | 49.45 | -0.31 | -0.62% | 49.42 | 49.50 | 49.42 | 2,320 |
| 09 May 2024 | 49.76 | 0.18 | 0.36% | 49.44 | 49.77 | 49.44 | 1,035 |
| 08 May 2024 | 49.58 | -0.77 | -1.53% | 49.42 | 49.58 | 49.33 | 1,452 |
| 07 May 2024 | 50.35 | 0.07 | 0.14% | 50.29 | 50.35 | 50.25 | 1,802 |
| 06 May 2024 | 50.28 | 0.89 | 1.80% | 49.61 | 50.28 | 49.61 | 9,582 |
| 03 May 2024 | 49.39 | 0.47 | 0.96% | 49.21 | 49.39 | 49.10 | 2,639 |
| 02 May 2024 | 48.92 | 0.31 | 0.64% | 48.88 | 49.01 | 48.88 | 888 |
| 01 May 2024 | 48.61 | 0.04 | 0.08% | 48.45 | 48.91 | 48.25 | 2,660 |
| 30 Abr 2024 | 48.57 | -0.68 | -1.38% | 49.20 | 49.20 | 48.57 | 1,038 |
| 29 Abr 2024 | 49.25 | 0.03 | 0.06% | 49.41 | 49.48 | 49.14 | 1,975 |
| 26 Abr 2024 | 49.22 | 0.14 | 0.29% | 49.16 | 49.22 | 49.16 | 495 |
| 25 Abr 2024 | 49.08 | -0.12 | -0.24% | 48.80 | 49.19 | 48.77 | 1,126 |
| 24 Abr 2024 | 49.20 | -0.60 | -1.20% | 49.86 | 49.86 | 49.11 | 2,453 |
| 23 Abr 2024 | 49.80 | 0.53 | 1.08% | 49.70 | 49.87 | 49.70 | 667 |
| 22 Abr 2024 | 49.27 | 0.30 | 0.61% | 48.91 | 49.30 | 48.91 | 2,223 |
| 19 Abr 2024 | 48.97 | 0.13 | 0.27% | 48.84 | 49.15 | 48.84 | 2,941 |
| 18 Abr 2024 | 48.84 | -0.14 | -0.29% | 48.94 | 49.09 | 48.67 | 2,614 |
| 17 Abr 2024 | 48.98 | 0.08 | 0.16% | 49.03 | 49.03 | 48.89 | 3,404 |
| 16 Abr 2024 | 48.90 | -0.03 | -0.06% | 48.75 | 49.11 | 48.66 | 5,286 |
| 15 Abr 2024 | 48.93 | -0.30 | -0.61% | 49.44 | 49.44 | 48.87 | 1,165 |
| 12 Abr 2024 | 49.23 | -0.38 | -0.77% | 49.05 | 49.23 | 49.05 | 710 |
| 11 Abr 2024 | 49.61 | -0.06 | -0.12% | 49.26 | 49.70 | 49.26 | 1,312 |
| 10 Abr 2024 | 49.67 | -0.25 | -0.50% | 49.68 | 49.75 | 49.57 | 1,734 |
| 09 Abr 2024 | 49.92 | 0.17 | 0.34% | 49.78 | 49.95 | 49.74 | 1,009 |
| 08 Abr 2024 | 49.75 | -0.03 | -0.06% | 49.83 | 49.83 | 49.62 | 2,779 |
| 05 Abr 2024 | 49.78 | 0.54 | 1.10% | 49.66 | 49.81 | 49.66 | 801 |
| 04 Abr 2024 | 49.24 | -0.27 | -0.55% | 49.57 | 49.73 | 49.23 | 1,400 |
| 03 Abr 2024 | 49.51 | -0.11 | -0.22% | 49.62 | 49.67 | 49.47 | 4,153 |
| 02 Abr 2024 | 49.62 | -0.35 | -0.70% | 49.62 | 49.62 | 49.50 | 3,229 |
| 01 Abr 2024 | 49.97 | 0.03 | 0.06% | 49.96 | 49.99 | 49.82 | 5,640 |
| 28 Mar 2024 | 49.94 | -0.02 | -0.04% | 50.06 | 50.06 | 49.94 | 911 |
| 27 Mar 2024 | 49.96 | 0.37 | 0.75% | 49.79 | 49.96 | 49.68 | 4,753 |
| 26 Mar 2024 | 49.59 | 0.01 | 0.02% | 49.61 | 49.74 | 49.56 | 1,310 |
| 25 Mar 2024 | 49.58 | -0.41 | -0.82% | 49.70 | 49.84 | 49.58 | 1,825 |
| 22 Mar 2024 | 49.99 | -0.34 | -0.68% | 50.23 | 50.23 | 49.93 | 437 |
| 21 Mar 2024 | 50.33 | 0.03 | 0.06% | 50.38 | 50.62 | 50.33 | 1,444 |
| 20 Mar 2024 | 50.30 | 0.49 | 0.98% | 49.93 | 50.30 | 49.93 | 1,870 |
| 19 Mar 2024 | 49.81 | 0.11 | 0.22% | 49.82 | 49.93 | 49.72 | 4,726 |
| 18 Mar 2024 | 49.70 | -0.03 | -0.06% | 49.87 | 49.87 | 49.65 | 1,053 |
