Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XIACF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.5502 | -0.02 | -0.77% | 2.58 | 2.58 | 2.50 | 22,803 |
| 16 May 2024 | 2.57 | 0.02 | 0.78% | 2.50 | 2.57 | 2.50 | 54,726 |
| 15 May 2024 | 2.55 | 0.03 | 1.19% | 2.5495 | 2.55 | 2.50 | 81,413 |
| 14 May 2024 | 2.52 | 0.01 | 0.40% | 2.455 | 2.55 | 2.39 | 63,054 |
| 13 May 2024 | 2.51 | 0.03 | 1.29% | 2.47 | 2.54 | 2.47 | 48,167 |
| 10 May 2024 | 2.478 | -0.01 | -0.48% | 2.58 | 2.58 | 2.47 | 98,344 |
| 09 May 2024 | 2.49 | 0.04 | 1.63% | 2.46 | 2.50 | 2.45 | 66,960 |
| 08 May 2024 | 2.45 | 0.16 | 6.99% | 2.40 | 2.46 | 2.28 | 580,264 |
| 07 May 2024 | 2.29 | -0.06 | -2.35% | 2.45 | 2.45 | 2.29 | 38,898 |
| 06 May 2024 | 2.345 | -0.02 | -0.64% | 2.35 | 2.38 | 2.30 | 94,393 |
| 03 May 2024 | 2.36 | 0.02 | 0.85% | 2.35 | 2.36 | 2.32 | 603,361 |
| 02 May 2024 | 2.34 | 0.14 | 6.12% | 2.25 | 2.34 | 2.23 | 57,132 |
| 01 May 2024 | 2.205 | 0.00 | 0.23% | 2.105 | 2.21 | 2.105 | 22,808 |
| 30 Abr 2024 | 2.20 | -0.02 | -0.90% | 2.27 | 2.27 | 2.16 | 43,155 |
| 29 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.25 | 2.27 | 2.22 | 82,151 |
| 26 Abr 2024 | 2.22 | 0.10 | 4.72% | 2.28 | 2.28 | 2.1401 | 1,562,259 |
| 25 Abr 2024 | 2.12 | -0.01 | -0.47% | 2.27 | 2.27 | 2.07 | 39,610 |
| 24 Abr 2024 | 2.13 | 0.07 | 3.40% | 2.06 | 2.13 | 2.06 | 345,706 |
| 23 Abr 2024 | 2.06 | 0.03 | 1.48% | 2.04 | 2.10 | 2.04 | 9,737 |
| 22 Abr 2024 | 2.03 | -0.03 | -1.46% | 2.03 | 2.06 | 1.97 | 68,098 |
| 19 Abr 2024 | 2.06 | -0.03 | -1.44% | 2.042 | 2.10 | 2.015 | 42,846 |
| 18 Abr 2024 | 2.09 | 0.03 | 1.46% | 2.24 | 2.24 | 2.07 | 26,881 |
| 17 Abr 2024 | 2.06 | 0.01 | 0.49% | 1.91 | 2.0991 | 1.91 | 66,582 |
| 16 Abr 2024 | 2.05 | -0.04 | -1.91% | 1.98 | 2.1999 | 1.98 | 86,899 |
| 15 Abr 2024 | 2.09 | 0.04 | 1.95% | 2.09 | 2.12 | 2.05 | 147,715 |
| 12 Abr 2024 | 2.05 | 0.00 | 0.00% | 2.28 | 2.28 | 2.05 | 1,107,379 |
| 11 Abr 2024 | 2.05 | 0.03 | 1.74% | 2.026 | 2.06 | 2.026 | 13,751 |
| 10 Abr 2024 | 2.015 | -0.04 | -1.95% | 2.06 | 2.06 | 1.97 | 55,699 |
| 09 Abr 2024 | 2.055 | 0.03 | 1.23% | 2.03 | 2.12 | 2.03 | 83,371 |
| 08 Abr 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.03 | 1.965 | 58,356 |
| 05 Abr 2024 | 2.02 | 0.00 | 0.00% | 2.03 | 2.03 | 1.98 | 100,755 |
| 04 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.05 | 2.08 | 2.01 | 1,032,376 |
| 03 Abr 2024 | 2.01 | -0.08 | -3.83% | 2.09 | 2.09 | 1.985 | 378,865 |
| 02 Abr 2024 | 2.09 | -0.08 | -3.69% | 2.15 | 2.15 | 2.07 | 4,305,893 |
| 01 Abr 2024 | 2.17 | 0.03 | 1.40% | 2.20 | 2.35 | 2.0501 | 712,252 |
| 28 Mar 2024 | 2.14 | 0.24 | 12.51% | 2.00 | 2.15 | 1.94 | 699,858 |
| 27 Mar 2024 | 1.902 | -0.05 | -2.46% | 1.95 | 1.95 | 1.88 | 55,840 |
| 26 Mar 2024 | 1.95 | -0.01 | -0.51% | 2.10 | 2.10 | 1.94 | 331,433 |
| 25 Mar 2024 | 1.96 | 0.06 | 3.16% | 1.74 | 1.99 | 1.74 | 38,133 |
| 22 Mar 2024 | 1.90 | 0.02 | 1.06% | 1.92 | 1.98 | 1.89 | 39,668 |
| 21 Mar 2024 | 1.88 | 0.01 | 0.80% | 1.73 | 2.00 | 1.73 | 19,043 |
| 20 Mar 2024 | 1.865 | -0.05 | -2.36% | 2.00 | 2.00 | 1.86 | 34,542 |
| 19 Mar 2024 | 1.91 | -0.03 | -1.55% | 1.97 | 1.97 | 1.90 | 9,784 |
| 18 Mar 2024 | 1.94 | 0.07 | 3.74% | 1.92 | 1.97 | 1.90 | 49,425 |
| 15 Mar 2024 | 1.87 | 0.02 | 1.08% | 1.88 | 1.88 | 1.85 | 22,758 |
| 14 Mar 2024 | 1.85 | -0.06 | -2.89% | 1.854 | 1.92 | 1.85 | 12,175 |
| 13 Mar 2024 | 1.905 | -0.01 | -0.26% | 1.75 | 2.05 | 1.75 | 30,232 |
| 12 Mar 2024 | 1.91 | 0.21 | 12.35% | 1.77 | 1.93 | 1.75 | 1,267,468 |
| 11 Mar 2024 | 1.70 | 0.06 | 3.66% | 1.71 | 1.73 | 1.664 | 630,422 |
| 08 Mar 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.694 | 1.64 | 20,257 |
| 07 Mar 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.65 | 1.6245 | 17,324 |
| 06 Mar 2024 | 1.66 | 0.03 | 2.15% | 1.642 | 1.66 | 1.64 | 6,847 |
| 05 Mar 2024 | 1.625 | -0.07 | -3.85% | 1.65 | 1.658 | 1.61 | 10,981 |
| 04 Mar 2024 | 1.69 | -0.03 | -1.63% | 1.72 | 1.72 | 1.65 | 29,468 |
| 01 Mar 2024 | 1.718 | 0.03 | 1.66% | 1.65 | 1.73 | 1.65 | 3,241 |
| 29 Feb 2024 | 1.69 | 0.02 | 1.32% | 1.65 | 1.70 | 1.65 | 48,190 |
| 28 Feb 2024 | 1.668 | 0.02 | 1.09% | 1.695 | 1.695 | 1.66 | 29,821 |
| 27 Feb 2024 | 1.65 | -0.03 | -1.49% | 1.70 | 1.71 | 1.65 | 18,143 |
| 26 Feb 2024 | 1.675 | 0.00 | 0.18% | 1.67 | 1.6785 | 1.65 | 9,032 |
| 23 Feb 2024 | 1.672 | 0.03 | 1.95% | 1.69 | 1.69 | 1.67 | 7,867 |
| 22 Feb 2024 | 1.64 | -0.07 | -4.09% | 1.669 | 1.73 | 1.64 | 10,353 |
| 21 Feb 2024 | 1.71 | 0.08 | 4.91% | 1.71 | 1.72 | 1.695 | 33,485 |
| 20 Feb 2024 | 1.63 | -0.08 | -4.68% | 1.68 | 1.68 | 1.63 | 41,369 |
