Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XRTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0 |
| 27 Jun 2024 | 2.57 | -0.08 | -3.02% | 2.61 | 2.61 | 2.57 | 2,800 |
| 26 Jun 2024 | 2.65 | -0.15 | -5.36% | 2.65 | 2.65 | 2.65 | 400 |
| 25 Jun 2024 | 2.80 | -0.01 | -0.36% | 2.80 | 2.80 | 2.80 | 220 |
| 24 Jun 2024 | 2.81 | -0.10 | -3.44% | 2.81 | 2.81 | 2.81 | 100 |
| 21 Jun 2024 | 2.91 | 0.14 | 5.05% | 2.97 | 2.97 | 2.91 | 500 |
| 20 Jun 2024 | 2.77 | -0.08 | -2.81% | 2.77 | 2.77 | 2.77 | 100 |
| 19 Jun 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| 18 Jun 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| 17 Jun 2024 | 2.85 | 0.15 | 5.56% | 2.71 | 2.85 | 2.70 | 3,525 |
| 14 Jun 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0 |
| 13 Jun 2024 | 2.70 | -0.29 | -9.70% | 2.71 | 2.72 | 2.70 | 1,600 |
| 12 Jun 2024 | 2.99 | 0.11 | 3.82% | 2.81 | 2.99 | 2.80 | 2,800 |
| 11 Jun 2024 | 2.88 | 0.02 | 0.70% | 3.20 | 3.25 | 2.88 | 2,400 |
| 10 Jun 2024 | 2.86 | -0.34 | -10.63% | 3.19 | 3.19 | 2.86 | 5,167 |
| 07 Jun 2024 | 3.20 | -0.06 | -1.84% | 3.29 | 3.29 | 3.20 | 900 |
| 06 Jun 2024 | 3.26 | -0.24 | -6.86% | 3.26 | 3.26 | 3.26 | 520 |
| 05 Jun 2024 | 3.50 | -0.15 | -4.11% | 3.46 | 3.50 | 3.46 | 1,100 |
| 04 Jun 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 46 |
| 03 Jun 2024 | 3.65 | 0.15 | 4.29% | 3.50 | 3.65 | 3.50 | 1,200 |
| 31 May 2024 | 3.50 | 0.14 | 4.17% | 3.50 | 3.50 | 3.50 | 300 |
| 30 May 2024 | 3.36 | -0.05 | -1.47% | 3.38 | 3.38 | 3.36 | 500 |
| 29 May 2024 | 3.41 | -0.14 | -3.94% | 3.30 | 3.45 | 3.30 | 700 |
| 28 May 2024 | 3.55 | 0.13 | 3.80% | 3.61 | 3.62 | 3.50 | 1,600 |
| 27 May 2024 | 3.42 | -0.08 | -2.29% | 3.41 | 3.42 | 3.41 | 504 |
| 24 May 2024 | 3.50 | -0.44 | -11.17% | 3.88 | 3.88 | 3.50 | 600 |
| 23 May 2024 | 3.94 | 0.37 | 10.36% | 3.94 | 3.94 | 3.94 | 2,500 |
| 22 May 2024 | 3.57 | 0.07 | 2.00% | 3.50 | 3.57 | 3.50 | 7,200 |
| 21 May 2024 | 3.50 | 0.15 | 4.48% | 3.11 | 3.60 | 3.11 | 6,411 |
| 17 May 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 400 |
| 16 May 2024 | 3.35 | -0.03 | -0.89% | 3.28 | 3.35 | 3.25 | 4,610 |
| 15 May 2024 | 3.38 | 0.06 | 1.81% | 3.44 | 3.44 | 3.32 | 4,967 |
| 14 May 2024 | 3.32 | -0.01 | -0.30% | 3.26 | 3.32 | 3.26 | 2,050 |
| 13 May 2024 | 3.33 | -0.13 | -3.76% | 3.33 | 3.33 | 3.33 | 100 |
| 10 May 2024 | 3.46 | -0.11 | -3.08% | 3.61 | 3.61 | 3.46 | 6,100 |
| 09 May 2024 | 3.57 | -0.18 | -4.80% | 3.57 | 3.57 | 3.57 | 400 |
| 08 May 2024 | 3.75 | 0.10 | 2.74% | 3.73 | 3.75 | 3.72 | 1,950 |
| 07 May 2024 | 3.65 | 0.05 | 1.39% | 4.05 | 4.10 | 3.65 | 10,728 |
| 06 May 2024 | 3.60 | -0.05 | -1.37% | 3.60 | 3.60 | 3.60 | 100 |
| 03 May 2024 | 3.65 | 0.25 | 7.35% | 3.72 | 3.72 | 3.61 | 6,700 |
| 02 May 2024 | 3.40 | -0.13 | -3.68% | 3.55 | 3.55 | 3.40 | 2,800 |
| 01 May 2024 | 3.53 | 0.03 | 0.86% | 3.53 | 3.53 | 3.53 | 112 |
| 30 Abr 2024 | 3.50 | -0.10 | -2.78% | 3.65 | 3.68 | 3.50 | 5,885 |
| 29 Abr 2024 | 3.60 | -0.47 | -11.55% | 4.20 | 4.26 | 3.60 | 11,620 |
| 26 Abr 2024 | 4.07 | 0.45 | 12.43% | 3.62 | 4.10 | 3.42 | 9,937 |
| 25 Abr 2024 | 3.62 | -0.33 | -8.35% | 3.76 | 3.89 | 3.51 | 6,008 |
| 24 Abr 2024 | 3.95 | 0.00 | 0.00% | 3.90 | 3.98 | 3.90 | 7,996 |
| 23 Abr 2024 | 3.95 | -0.05 | -1.25% | 3.95 | 3.95 | 3.95 | 1,700 |
| 22 Abr 2024 | 4.00 | -0.07 | -1.72% | 4.00 | 4.17 | 4.00 | 5,500 |
| 19 Abr 2024 | 4.07 | -0.17 | -4.01% | 4.07 | 4.07 | 4.00 | 4,000 |
| 18 Abr 2024 | 4.24 | -0.06 | -1.40% | 4.16 | 4.24 | 4.10 | 1,900 |
| 17 Abr 2024 | 4.30 | 0.04 | 0.94% | 4.49 | 4.50 | 4.30 | 3,213 |
| 16 Abr 2024 | 4.26 | -0.24 | -5.33% | 4.29 | 4.30 | 4.25 | 2,200 |
| 15 Abr 2024 | 4.50 | -0.11 | -2.39% | 4.64 | 4.65 | 4.50 | 6,237 |
| 12 Abr 2024 | 4.61 | -0.29 | -5.92% | 4.82 | 4.82 | 4.61 | 3,900 |
| 11 Abr 2024 | 4.90 | -0.27 | -5.22% | 4.95 | 4.95 | 4.90 | 1,800 |
| 10 Abr 2024 | 5.17 | 0.12 | 2.38% | 5.04 | 5.17 | 5.04 | 1,323 |
| 09 Abr 2024 | 5.05 | -0.06 | -1.17% | 5.06 | 5.12 | 5.05 | 1,300 |
| 08 Abr 2024 | 5.11 | 0.11 | 2.20% | 5.00 | 5.32 | 5.00 | 7,690 |
| 05 Abr 2024 | 5.00 | 0.32 | 6.84% | 4.78 | 5.08 | 4.65 | 7,818 |
| 04 Abr 2024 | 4.68 | 0.21 | 4.70% | 4.27 | 4.79 | 4.27 | 2,011 |
| 03 Abr 2024 | 4.47 | -0.10 | -2.19% | 4.46 | 4.47 | 4.21 | 13,107 |
| 02 Abr 2024 | 4.57 | -0.43 | -8.60% | 4.90 | 4.90 | 4.46 | 9,779 |
