XINETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.060662 | 0.00 | 0.00% | 0.060662 | 0.060662 | 0.060662 | 0.00 |
17 May 2024 | 0.060662 | -0.002396 | -3.80% | 0.062284 | 0.062284 | 0.060662 | 1.00 |
16 May 2024 | 0.063058 | 0.00 | 0.00% | 0.063058 | 0.063058 | 0.063058 | 0.00 |
15 May 2024 | 0.063058 | -0.000223 | -0.35% | 0.063058 | 0.063058 | 0.063058 | 0.00 |
14 May 2024 | 0.06328 | -0.000072 | -0.11% | 0.06328 | 0.06328 | 0.06328 | 0.00 |
13 May 2024 | 0.063352 | 0.00 | 0.00% | 0.063352 | 0.063352 | 0.063352 | 0.00 |
12 May 2024 | 0.063352 | 0.00 | 0.00% | 0.063352 | 0.063352 | 0.063352 | 0.00 |
11 May 2024 | 0.063352 | -0.000688 | -1.07% | 0.063352 | 0.063352 | 0.063352 | 0.00 |
10 May 2024 | 0.06404 | 0.00185 | 2.97% | 0.06404 | 0.06404 | 0.06404 | 0.00 |
09 May 2024 | 0.06219 | -0.00103 | -1.63% | 0.062265 | 0.062265 | 0.06219 | 0.00 |
08 May 2024 | 0.06322 | 0.001039 | 1.67% | 0.062462 | 0.06322 | 0.062462 | 0.00 |
07 May 2024 | 0.062181 | 0.001511 | 2.49% | 0.061959 | 0.062181 | 0.061959 | 0.00 |
06 May 2024 | 0.06067 | -0.000112 | -0.18% | 0.06067 | 0.06067 | 0.06067 | 0.00 |
05 May 2024 | 0.060782 | -0.001226 | -1.98% | 0.061352 | 0.061352 | 0.060782 | 0.00 |
04 May 2024 | 0.062008 | -0.000261 | -0.42% | 0.062008 | 0.062008 | 0.062008 | 0.00 |
03 May 2024 | 0.062269 | -0.000654 | -1.04% | 0.062568 | 0.062568 | 0.062269 | 0.00 |
02 May 2024 | 0.062923 | 0.00 | 0.00% | 0.062923 | 0.062923 | 0.062923 | 0.00 |
01 May 2024 | 0.062923 | -0.000643 | -1.01% | 0.061801 | 0.064654 | 0.061801 | 5.00 |
30 Abr 2024 | 0.063566 | 0.00319 | 5.28% | 0.061098 | 0.063566 | 0.061098 | 1.00 |
29 Abr 2024 | 0.060376 | 0.001581 | 2.69% | 0.059914 | 0.060376 | 0.059914 | 0.00 |
28 Abr 2024 | 0.058796 | -0.003032 | -4.90% | 0.060567 | 0.060567 | 0.058796 | 1.00 |
27 Abr 2024 | 0.061828 | -0.001518 | -2.40% | 0.06368 | 0.06368 | 0.061828 | 0.00 |
26 Abr 2024 | 0.063347 | 0.00 | 0.00% | 0.063347 | 0.063347 | 0.063347 | 0.00 |
25 Abr 2024 | 0.063347 | 0.00 | 0.00% | 0.063347 | 0.063347 | 0.063347 | 0.00 |
24 Abr 2024 | 0.063347 | 0.001278 | 2.06% | 0.061896 | 0.063347 | 0.061896 | 0.00 |
23 Abr 2024 | 0.062069 | 0.00 | 0.00% | 0.062069 | 0.062069 | 0.062069 | 0.00 |
22 Abr 2024 | 0.062069 | -0.005251 | -7.80% | 0.065792 | 0.065792 | 0.062069 | 2.00 |
21 Abr 2024 | 0.06732 | -0.00036 | -0.53% | 0.067168 | 0.06732 | 0.066548 | 0.00 |
20 Abr 2024 | 0.06768 | 0.004095 | 6.44% | 0.06531 | 0.06768 | 0.064479 | 2.00 |
19 Abr 2024 | 0.063584 | 0.001408 | 2.26% | 0.06354 | 0.064626 | 0.06354 | 0.00 |
18 Abr 2024 | 0.062176 | -0.001056 | -1.67% | 0.062176 | 0.062176 | 0.062176 | 0.00 |
17 Abr 2024 | 0.063232 | 0.000944 | 1.51% | 0.062635 | 0.063232 | 0.062635 | 0.00 |
16 Abr 2024 | 0.062288 | 0.001328 | 2.18% | 0.061853 | 0.062288 | 0.061853 | 0.00 |
15 Abr 2024 | 0.06096 | -0.000377 | -0.61% | 0.060111 | 0.06096 | 0.060111 | 0.00 |
14 Abr 2024 | 0.061338 | -0.001854 | -2.93% | 0.062354 | 0.062354 | 0.061338 | 0.00 |
13 Abr 2024 | 0.063192 | 0.003431 | 5.74% | 0.061087 | 0.063192 | 0.061087 | 1.00 |
12 Abr 2024 | 0.059761 | 0.00382 | 6.83% | 0.056593 | 0.059761 | 0.056593 | 1.00 |
11 Abr 2024 | 0.055941 | -0.000601 | -1.06% | 0.055941 | 0.055941 | 0.055941 | 0.00 |
10 Abr 2024 | 0.056542 | 0.00 | 0.00% | 0.056542 | 0.056542 | 0.056542 | 0.00 |
09 Abr 2024 | 0.056542 | 0.002867 | 5.34% | 0.05437 | 0.056542 | 0.05437 | 1.00 |
08 Abr 2024 | 0.053674 | -0.00354 | -6.19% | 0.055823 | 0.055823 | 0.053674 | 1.00 |
07 Abr 2024 | 0.057214 | -0.000591 | -1.02% | 0.057214 | 0.057214 | 0.057214 | 0.00 |
06 Abr 2024 | 0.057805 | 0.00 | 0.00% | 0.057805 | 0.057805 | 0.057805 | 0.00 |
05 Abr 2024 | 0.057805 | -0.001805 | -3.03% | 0.058949 | 0.058949 | 0.057805 | 0.00 |
04 Abr 2024 | 0.05961 | -0.001044 | -1.72% | 0.059718 | 0.060835 | 0.05961 | 0.00 |
03 Abr 2024 | 0.060654 | 0.00 | 0.00% | 0.060654 | 0.060654 | 0.060654 | 0.00 |
02 Abr 2024 | 0.060654 | 0.001087 | 1.83% | 0.060654 | 0.060654 | 0.060654 | 0.00 |
01 Abr 2024 | 0.059567 | 0.004061 | 7.32% | 0.057019 | 0.059567 | 0.057019 | 1.00 |
31 Mar 2024 | 0.055505 | -0.001018 | -1.80% | 0.055505 | 0.055505 | 0.055505 | 0.00 |
30 Mar 2024 | 0.056523 | 0.00 | 0.00% | 0.056523 | 0.056523 | 0.056523 | 0.00 |
29 Mar 2024 | 0.056523 | 0.000614 | 1.10% | 0.056309 | 0.061874 | 0.056066 | 4.00 |
28 Mar 2024 | 0.055909 | -0.003364 | -5.68% | 0.056274 | 0.056274 | 0.054503 | 1.00 |
27 Mar 2024 | 0.059273 | 0.00 | 0.00% | 0.059273 | 0.059273 | 0.059273 | 0.00 |
26 Mar 2024 | 0.059273 | 0.000769 | 1.32% | 0.058103 | 0.059273 | 0.058103 | 0.00 |
25 Mar 2024 | 0.058504 | -0.003113 | -5.05% | 0.060526 | 0.060526 | 0.058504 | 1.00 |
24 Mar 2024 | 0.061617 | -0.159806 | -72.17% | 0.059816 | 0.061617 | 0.059816 | 1.00 |
23 Mar 2024 | 0.221423 | 0.162032 | 272.82% | 0.059797 | 0.221423 | 0.059797 | 0.00 |
22 Mar 2024 | 0.059391 | -0.003453 | -5.49% | 0.061081 | 0.062319 | 0.058989 | 1.00 |
21 Mar 2024 | 0.062844 | 0.00 | 0.00% | 0.062844 | 0.062844 | 0.062844 | 0.00 |
20 Mar 2024 | 0.062844 | -0.007731 | -10.95% | 0.062844 | 0.062844 | 0.062844 | 0.00 |
19 Mar 2024 | 0.070575 | 0.00 | 0.00% | 0.070575 | 0.070575 | 0.070575 | 0.00 |
18 Mar 2024 | 0.070575 | 0.00 | 0.00% | 0.070575 | 0.070575 | 0.070575 | 0.00 |
17 Mar 2024 | 0.070575 | 0.00 | 0.00% | 0.070575 | 0.070575 | 0.070575 | 0.00 |
16 Mar 2024 | 0.070575 | 0.00 | 0.00% | 0.070575 | 0.070575 | 0.070575 | 0.00 |
15 Mar 2024 | 0.070575 | 0.000181 | 0.26% | 0.070575 | 0.070575 | 0.070575 | 0.00 |
14 Mar 2024 | 0.070394 | -0.000972 | -1.36% | 0.070394 | 0.070394 | 0.070394 | 1.00 |
13 Mar 2024 | 0.071366 | 0.004365 | 6.52% | 0.071366 | 0.071366 | 0.071366 | 1.00 |
12 Mar 2024 | 0.067001 | 0.00 | 0.00% | 0.067001 | 0.067001 | 0.067001 | 0.00 |
11 Mar 2024 | 0.067001 | 0.004725 | 7.59% | 0.063939 | 0.067001 | 0.063939 | 1.00 |
10 Mar 2024 | 0.062276 | -0.003786 | -5.73% | 0.062276 | 0.062276 | 0.062276 | 1.00 |
09 Mar 2024 | 0.066062 | -0.003747 | -5.37% | 0.068854 | 0.068854 | 0.066062 | 1.00 |
08 Mar 2024 | 0.069809 | -0.005363 | -7.13% | 0.069809 | 0.069809 | 0.069809 | 1.00 |
07 Mar 2024 | 0.075172 | -0.004213 | -5.31% | 0.075172 | 0.075172 | 0.075172 | 1.00 |
06 Mar 2024 | 0.079385 | 0.004585 | 6.13% | 0.071406 | 0.079385 | 0.065701 | 10.00 |
05 Mar 2024 | 0.0748 | -0.012102 | -13.93% | 0.079455 | 0.079455 | 0.072693 | 9.00 |
04 Mar 2024 | 0.086902 | -0.005295 | -5.74% | 0.086902 | 0.086902 | 0.086902 | 1.00 |
03 Mar 2024 | 0.092197 | -0.006048 | -6.16% | 0.094149 | 0.094149 | 0.089711 | 5.00 |
02 Mar 2024 | 0.098245 | 0.04436 | 82.32% | 0.060088 | 0.098245 | 0.060088 | 18.00 |
01 Mar 2024 | 0.053885 | 0.007427 | 15.99% | 0.047643 | 0.053885 | 0.047643 | 4.00 |
29 Feb 2024 | 0.046458 | 0.008375 | 21.99% | 0.038952 | 0.046458 | 0.038952 | 6.00 |
28 Feb 2024 | 0.038083 | 0.00 | 0.00% | 0.038083 | 0.038083 | 0.038083 | 0.00 |
27 Feb 2024 | 0.038083 | -0.002302 | -5.70% | 0.038083 | 0.038083 | 0.038083 | 1.00 |
26 Feb 2024 | 0.040385 | 0.00 | 0.00% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
25 Feb 2024 | 0.040385 | 0.00 | 0.00% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
24 Feb 2024 | 0.040385 | 0.00 | 0.00% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
23 Feb 2024 | 0.040385 | 0.00 | 0.00% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
22 Feb 2024 | 0.040385 | 0.00 | 0.00% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
21 Feb 2024 | 0.040385 | -0.000574 | -1.40% | 0.040385 | 0.040385 | 0.040385 | 0.00 |
20 Feb 2024 | 0.040959 | 0.00 | 0.00% | 0.040959 | 0.040959 | 0.040959 | 0.00 |
19 Feb 2024 | 0.040959 | 0.00 | 0.00% | 0.040959 | 0.040959 | 0.040959 | 0.00 |
18 Feb 2024 | 0.040959 | 0.000087 | 0.21% | 0.040959 | 0.040959 | 0.040959 | 0.00 |