Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XCV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.33 | 0.02 | 0.06% | 34.44 | 34.48 | 34.33 | 2,807 |
| 27 Jun 2024 | 34.31 | 0.14 | 0.41% | 34.16 | 34.31 | 34.16 | 2,550 |
| 26 Jun 2024 | 34.17 | -0.02 | -0.06% | 34.01 | 34.17 | 34.01 | 15,105 |
| 25 Jun 2024 | 34.19 | -0.50 | -1.44% | 34.15 | 34.22 | 34.13 | 24,200 |
| 24 Jun 2024 | 34.69 | 0.65 | 1.91% | 34.49 | 34.69 | 34.44 | 2,700 |
| 21 Jun 2024 | 34.04 | -0.07 | -0.21% | 34.08 | 34.11 | 34.04 | 7,300 |
| 20 Jun 2024 | 34.11 | 0.01 | 0.03% | 34.10 | 34.17 | 34.09 | 10,555 |
| 19 Jun 2024 | 34.10 | -0.10 | -0.29% | 34.17 | 34.17 | 34.05 | 7,772 |
| 18 Jun 2024 | 34.20 | 0.15 | 0.44% | 34.03 | 34.30 | 34.03 | 12,530 |
| 17 Jun 2024 | 34.05 | -0.06 | -0.18% | 34.07 | 34.07 | 33.89 | 7,653 |
| 14 Jun 2024 | 34.11 | -0.22 | -0.64% | 34.02 | 34.11 | 33.93 | 4,822 |
| 13 Jun 2024 | 34.33 | -0.46 | -1.32% | 34.33 | 34.33 | 34.33 | 103 |
| 12 Jun 2024 | 34.79 | 0.07 | 0.20% | 35.07 | 35.07 | 34.79 | 20,293 |
| 11 Jun 2024 | 34.72 | -0.31 | -0.88% | 34.79 | 34.79 | 34.69 | 3,000 |
| 10 Jun 2024 | 35.03 | 0.04 | 0.11% | 34.95 | 35.05 | 34.95 | 788 |
| 07 Jun 2024 | 34.99 | -0.26 | -0.74% | 35.10 | 35.10 | 34.99 | 1,950 |
| 06 Jun 2024 | 35.25 | 0.05 | 0.14% | 35.17 | 35.30 | 35.17 | 6,834 |
| 05 Jun 2024 | 35.20 | 0.17 | 0.49% | 35.21 | 35.21 | 35.12 | 11,100 |
| 04 Jun 2024 | 35.03 | -0.29 | -0.82% | 34.93 | 35.03 | 34.84 | 12,903 |
| 03 Jun 2024 | 35.32 | -0.26 | -0.73% | 35.57 | 35.57 | 35.20 | 15,683 |
| 31 May 2024 | 35.58 | 0.26 | 0.74% | 35.51 | 35.58 | 35.36 | 5,504 |
| 30 May 2024 | 35.32 | 0.33 | 0.94% | 35.38 | 35.38 | 35.32 | 6,754 |
| 29 May 2024 | 34.99 | -0.75 | -2.10% | 35.42 | 35.42 | 34.97 | 5,771 |
| 28 May 2024 | 35.74 | -0.15 | -0.42% | 35.81 | 35.81 | 35.66 | 8,438 |
| 27 May 2024 | 35.89 | 0.12 | 0.34% | 35.87 | 35.89 | 35.87 | 1,294 |
| 24 May 2024 | 35.77 | 0.16 | 0.45% | 35.63 | 35.82 | 35.63 | 3,816 |
| 23 May 2024 | 35.61 | -0.18 | -0.50% | 35.91 | 35.91 | 35.56 | 5,821 |
| 22 May 2024 | 35.79 | -0.31 | -0.86% | 35.86 | 35.92 | 35.71 | 4,626 |
| 21 May 2024 | 36.10 | 0.04 | 0.11% | 35.92 | 36.13 | 35.92 | 12,051 |
| 17 May 2024 | 36.06 | 0.27 | 0.75% | 35.88 | 36.06 | 35.88 | 6,641 |
| 16 May 2024 | 35.79 | 0.04 | 0.11% | 35.77 | 35.88 | 35.75 | 11,505 |
| 15 May 2024 | 35.75 | 0.05 | 0.14% | 35.77 | 35.80 | 35.72 | 2,857 |
| 14 May 2024 | 35.70 | -0.02 | -0.06% | 35.65 | 35.70 | 35.65 | 448 |
| 13 May 2024 | 35.72 | -0.01 | -0.03% | 35.85 | 35.85 | 35.71 | 1,206 |
| 10 May 2024 | 35.73 | 0.01 | 0.03% | 35.91 | 35.91 | 35.72 | 16,113 |
| 09 May 2024 | 35.72 | 0.25 | 0.70% | 35.52 | 35.77 | 35.52 | 2,300 |
| 08 May 2024 | 35.47 | 0.26 | 0.74% | 35.34 | 35.47 | 35.31 | 441 |
| 07 May 2024 | 35.21 | 0.09 | 0.26% | 35.20 | 35.28 | 35.20 | 5,027 |
| 06 May 2024 | 35.12 | 0.36 | 1.04% | 34.92 | 35.12 | 34.92 | 1,437 |
| 03 May 2024 | 34.76 | 0.10 | 0.29% | 34.82 | 34.84 | 34.68 | 2,900 |
| 02 May 2024 | 34.66 | 0.03 | 0.09% | 34.59 | 34.71 | 34.59 | 5,947 |
| 01 May 2024 | 34.63 | -0.03 | -0.09% | 34.50 | 34.77 | 34.50 | 400 |
| 30 Abr 2024 | 34.66 | -0.30 | -0.86% | 34.89 | 34.90 | 34.64 | 2,800 |
| 29 Abr 2024 | 34.96 | 0.18 | 0.52% | 34.96 | 35.00 | 34.96 | 1,722 |
| 26 Abr 2024 | 34.78 | 0.00 | 0.00% | 34.78 | 34.78 | 34.78 | 0 |
| 25 Abr 2024 | 34.78 | 0.07 | 0.20% | 34.38 | 34.83 | 34.38 | 2,500 |
| 24 Abr 2024 | 34.71 | -0.03 | -0.09% | 34.78 | 34.78 | 34.66 | 2,630 |
| 23 Abr 2024 | 34.74 | 0.04 | 0.12% | 34.64 | 34.74 | 34.64 | 863 |
| 22 Abr 2024 | 34.70 | 0.09 | 0.26% | 34.53 | 34.74 | 34.53 | 2,317 |
| 19 Abr 2024 | 34.61 | 0.26 | 0.76% | 34.61 | 34.64 | 34.57 | 1,494 |
| 18 Abr 2024 | 34.35 | 0.13 | 0.38% | 34.38 | 34.38 | 34.23 | 1,530 |
| 17 Abr 2024 | 34.22 | 0.00 | 0.00% | 34.26 | 34.50 | 34.20 | 3,779 |
| 16 Abr 2024 | 34.22 | -0.26 | -0.75% | 34.37 | 34.37 | 34.16 | 2,600 |
| 15 Abr 2024 | 34.48 | -0.28 | -0.81% | 34.91 | 34.93 | 34.47 | 1,620 |
| 12 Abr 2024 | 34.76 | -0.32 | -0.91% | 35.19 | 35.19 | 34.69 | 4,779 |
| 11 Abr 2024 | 35.08 | -0.27 | -0.76% | 35.29 | 35.29 | 35.00 | 30,200 |
| 10 Abr 2024 | 35.35 | -0.26 | -0.73% | 35.33 | 35.39 | 35.19 | 7,431 |
| 09 Abr 2024 | 35.61 | 0.16 | 0.45% | 35.52 | 35.62 | 35.46 | 22,520 |
| 08 Abr 2024 | 35.45 | 0.04 | 0.11% | 35.48 | 35.50 | 35.34 | 5,570 |
| 05 Abr 2024 | 35.41 | 0.25 | 0.71% | 35.22 | 35.43 | 35.14 | 2,238 |
| 04 Abr 2024 | 35.16 | 0.00 | 0.00% | 35.34 | 35.36 | 35.13 | 1,000 |
| 03 Abr 2024 | 35.16 | 0.12 | 0.34% | 35.20 | 35.24 | 35.11 | 5,865 |
| 02 Abr 2024 | 35.04 | -0.15 | -0.43% | 35.13 | 35.13 | 34.96 | 14,602 |
| 01 Abr 2024 | 35.19 | -0.01 | -0.03% | 35.16 | 35.21 | 35.06 | 3,712 |
