Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EXCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 8.375 | 0.38 | 4.69% | 8.10 | 8.375 | 8.10 | 1,358,272 |
| 25 Jun 2024 | 8.00 | -0.25 | -3.03% | 8.00 | 8.20 | 8.00 | 2,001 |
| 24 Jun 2024 | 8.25 | 0.06 | 0.73% | 8.25 | 8.25 | 8.25 | 1,925 |
| 21 Jun 2024 | 8.19 | 0.00 | 0.00% | 8.19 | 8.19 | 8.19 | 0 |
| 20 Jun 2024 | 8.19 | -0.08 | -0.97% | 8.25 | 8.25 | 8.00 | 66,935 |
| 18 Jun 2024 | 8.27 | 0.35 | 4.42% | 8.25 | 8.27 | 8.25 | 3,260 |
| 17 Jun 2024 | 7.92 | -0.18 | -2.22% | 7.92 | 7.92 | 7.92 | 260 |
| 14 Jun 2024 | 8.10 | 0.20 | 2.53% | 8.10 | 8.10 | 8.10 | 1,000 |
| 13 Jun 2024 | 7.90 | -0.02 | -0.28% | 7.81 | 7.90 | 7.81 | 3,174 |
| 12 Jun 2024 | 7.9218 | -0.07 | -0.85% | 7.75 | 7.9218 | 7.51 | 25,950 |
| 11 Jun 2024 | 7.99 | 0.44 | 5.83% | 7.70 | 7.99 | 7.70 | 5,472 |
| 10 Jun 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 7.55 | 0 |
| 07 Jun 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.60 | 7.55 | 15,011 |
| 06 Jun 2024 | 7.55 | -0.22 | -2.83% | 7.55 | 7.60 | 7.55 | 4,032 |
| 05 Jun 2024 | 7.77 | 0.02 | 0.26% | 7.75 | 7.77 | 7.55 | 28,345 |
| 04 Jun 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| 03 Jun 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 0 |
| 31 May 2024 | 7.75 | -0.32 | -3.97% | 7.75 | 7.75 | 7.75 | 7,600 |
| 30 May 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| 29 May 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| 28 May 2024 | 8.07 | 0.32 | 4.13% | 7.97 | 8.07 | 7.97 | 61,300 |
| 24 May 2024 | 7.75 | -0.25 | -3.13% | 7.76 | 7.76 | 7.75 | 1,135 |
| 23 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 6,050 |
| 22 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 21 May 2024 | 8.00 | -0.03 | -0.37% | 8.00 | 8.00 | 8.00 | 13,150 |
| 20 May 2024 | 8.03 | 0.28 | 3.61% | 8.00 | 8.03 | 8.00 | 10,510 |
| 17 May 2024 | 7.75 | 0.24 | 3.20% | 7.55 | 7.75 | 7.55 | 700 |
| 16 May 2024 | 7.51 | 0.00 | 0.00% | 7.51 | 7.51 | 7.51 | 0 |
| 15 May 2024 | 7.51 | -0.49 | -6.13% | 7.51 | 7.51 | 7.51 | 151 |
| 14 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 13 May 2024 | 8.00 | 0.75 | 10.34% | 7.80 | 8.00 | 7.80 | 2,000 |
| 10 May 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 09 May 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 08 May 2024 | 7.25 | -0.50 | -6.45% | 7.50 | 7.50 | 7.25 | 1,498 |
| 07 May 2024 | 7.75 | 0.05 | 0.65% | 7.25 | 7.75 | 7.25 | 9,400 |
| 06 May 2024 | 7.70 | 0.00 | 0.00% | 7.50 | 7.70 | 7.50 | 800 |
| 03 May 2024 | 7.70 | 0.20 | 2.67% | 7.50 | 7.70 | 7.50 | 900 |
| 02 May 2024 | 7.50 | 0.00 | 0.00% | 7.25 | 7.50 | 7.25 | 4,818 |
| 01 May 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 1,156 |
| 30 Abr 2024 | 7.50 | -0.25 | -3.23% | 7.50 | 7.50 | 7.50 | 2,899 |
| 29 Abr 2024 | 7.75 | 0.35 | 4.73% | 7.75 | 8.00 | 7.75 | 20,000 |
| 26 Abr 2024 | 7.40 | -0.25 | -3.27% | 7.40 | 7.50 | 7.40 | 6,150 |
| 25 Abr 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0 |
| 24 Abr 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0 |
| 23 Abr 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0 |
| 22 Abr 2024 | 7.65 | 0.15 | 2.00% | 7.50 | 7.65 | 7.25 | 7,532 |
| 19 Abr 2024 | 7.50 | 0.25 | 3.45% | 7.50 | 7.50 | 7.50 | 3,000 |
| 18 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 716 |
| 17 Abr 2024 | 7.25 | -0.25 | -3.33% | 7.25 | 7.25 | 7.25 | 739 |
| 16 Abr 2024 | 7.50 | 0.45 | 6.38% | 8.05 | 8.05 | 7.50 | 2,222 |
| 15 Abr 2024 | 7.05 | -0.20 | -2.76% | 7.05 | 7.05 | 7.05 | 216 |
| 12 Abr 2024 | 7.25 | -0.50 | -6.45% | 7.25 | 7.25 | 7.25 | 216 |
| 11 Abr 2024 | 7.75 | 0.25 | 3.33% | 7.75 | 7.75 | 7.75 | 1,020 |
| 10 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| 09 Abr 2024 | 7.50 | 0.13 | 1.69% | 7.40 | 7.50 | 7.40 | 5,924 |
| 08 Abr 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 0 |
| 05 Abr 2024 | 7.375 | 0.13 | 1.72% | 7.25 | 7.375 | 7.25 | 30,000 |
| 04 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 03 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 02 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 01 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
