Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XCEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 32.12 | -0.33 | -1.02% | 32.23 | 32.36 | 32.09 | 135,171 |
| 18 Jul 2024 | 32.45 | -0.25 | -0.76% | 32.78 | 32.81 | 32.3501 | 130,246 |
| 17 Jul 2024 | 32.70 | -0.60 | -1.80% | 32.93 | 32.93 | 32.67 | 139,386 |
| 16 Jul 2024 | 33.30 | 0.24 | 0.73% | 33.19 | 33.38 | 33.11 | 94,443 |
| 15 Jul 2024 | 33.06 | -0.21 | -0.63% | 33.22 | 33.22 | 32.9699 | 114,190 |
| 12 Jul 2024 | 33.27 | 0.08 | 0.24% | 33.20 | 33.41 | 33.0906 | 71,055 |
| 11 Jul 2024 | 33.19 | 0.02 | 0.06% | 33.31 | 33.395 | 33.10 | 221,061 |
| 10 Jul 2024 | 33.17 | 0.30 | 0.90% | 33.09 | 33.17 | 32.91 | 94,904 |
| 09 Jul 2024 | 32.875 | 0.02 | 0.06% | 32.89 | 32.9799 | 32.75 | 287,730 |
| 08 Jul 2024 | 32.855 | 0.10 | 0.32% | 32.75 | 33.013 | 32.72 | 138,637 |
| 05 Jul 2024 | 32.75 | 0.33 | 1.02% | 32.80 | 32.80 | 32.51 | 364,585 |
| 03 Jul 2024 | 32.4187 | 0.36 | 1.12% | 32.23 | 32.4246 | 32.19 | 68,384 |
| 02 Jul 2024 | 32.06 | 0.14 | 0.44% | 31.83 | 32.06 | 31.83 | 101,758 |
| 01 Jul 2024 | 31.92 | 0.00 | 0.00% | 31.86 | 32.0882 | 31.86 | 74,270 |
| 28 Jun 2024 | 31.92 | 0.06 | 0.20% | 31.88 | 32.08 | 31.86 | 74,276 |
| 27 Jun 2024 | 31.8552 | 0.27 | 0.84% | 31.75 | 31.9632 | 31.75 | 74,524 |
| 26 Jun 2024 | 31.59 | -0.13 | -0.41% | 31.56 | 31.6799 | 31.5264 | 101,012 |
| 25 Jun 2024 | 31.72 | 0.01 | 0.03% | 31.69 | 31.72 | 31.59 | 71,795 |
| 24 Jun 2024 | 31.71 | -0.09 | -0.28% | 31.65 | 31.94 | 31.65 | 184,277 |
| 21 Jun 2024 | 31.80 | -0.09 | -0.28% | 31.76 | 31.8995 | 31.76 | 126,618 |
| 20 Jun 2024 | 31.89 | 0.10 | 0.30% | 32.01 | 32.0341 | 31.73 | 143,855 |
| 18 Jun 2024 | 31.7949 | 0.39 | 1.26% | 31.40 | 31.84 | 31.40 | 89,520 |
| 17 Jun 2024 | 31.40 | 0.20 | 0.64% | 31.21 | 31.4799 | 31.2098 | 136,797 |
| 14 Jun 2024 | 31.20 | 0.01 | 0.03% | 31.11 | 31.2625 | 31.0544 | 114,817 |
| 13 Jun 2024 | 31.19 | -0.06 | -0.19% | 31.27 | 31.27 | 31.03 | 59,564 |
| 12 Jun 2024 | 31.25 | 0.41 | 1.33% | 31.41 | 31.46 | 31.17 | 147,397 |
| 11 Jun 2024 | 30.84 | -0.18 | -0.58% | 30.83 | 30.90 | 30.66 | 111,084 |
| 10 Jun 2024 | 31.02 | 0.24 | 0.78% | 30.84 | 31.04 | 30.78 | 250,779 |
| 07 Jun 2024 | 30.78 | -0.36 | -1.16% | 31.04 | 31.04 | 30.7119 | 72,143 |
| 06 Jun 2024 | 31.14 | 0.26 | 0.84% | 31.10 | 31.17 | 31.064 | 922,660 |
| 05 Jun 2024 | 30.88 | 0.56 | 1.85% | 30.50 | 30.926 | 30.50 | 141,991 |
| 04 Jun 2024 | 30.32 | -0.57 | -1.85% | 30.51 | 30.51 | 30.1219 | 87,229 |
| 03 Jun 2024 | 30.89 | 0.38 | 1.25% | 30.93 | 30.96 | 30.70 | 120,084 |
| 31 May 2024 | 30.51 | -0.20 | -0.65% | 30.58 | 30.58 | 30.23 | 88,844 |
| 30 May 2024 | 30.71 | -0.13 | -0.42% | 30.68 | 30.799 | 30.62 | 52,633 |
| 29 May 2024 | 30.84 | -0.54 | -1.72% | 30.95 | 30.95 | 30.7801 | 107,237 |
| 28 May 2024 | 31.38 | -0.02 | -0.06% | 31.48 | 31.48 | 31.2544 | 61,145 |
| 24 May 2024 | 31.40 | 0.20 | 0.64% | 31.33 | 31.4682 | 31.272 | 92,997 |
| 23 May 2024 | 31.20 | -0.23 | -0.73% | 31.63 | 31.63 | 31.1574 | 223,061 |
| 22 May 2024 | 31.43 | 0.01 | 0.03% | 31.45 | 31.515 | 31.2978 | 140,119 |
| 21 May 2024 | 31.42 | -0.11 | -0.35% | 31.44 | 31.45 | 31.36 | 155,943 |
| 20 May 2024 | 31.53 | -0.07 | -0.22% | 31.47 | 31.5799 | 31.322 | 63,482 |
| 17 May 2024 | 31.60 | 0.03 | 0.10% | 31.36 | 31.6387 | 31.20 | 82,573 |
| 16 May 2024 | 31.57 | -0.16 | -0.50% | 31.68 | 31.70 | 31.53 | 689,861 |
| 15 May 2024 | 31.73 | 0.39 | 1.24% | 31.56 | 31.74 | 31.46 | 113,680 |
| 14 May 2024 | 31.34 | 0.29 | 0.93% | 31.17 | 31.3499 | 31.1065 | 160,592 |
| 13 May 2024 | 31.05 | -0.01 | -0.03% | 31.00 | 31.1699 | 31.00 | 79,146 |
| 10 May 2024 | 31.06 | 0.04 | 0.13% | 31.20 | 31.20 | 31.00 | 107,529 |
| 09 May 2024 | 31.02 | -0.08 | -0.26% | 30.98 | 31.0386 | 30.84 | 75,499 |
| 08 May 2024 | 31.10 | 0.07 | 0.23% | 30.94 | 31.15 | 30.90 | 270,103 |
| 07 May 2024 | 31.03 | -0.19 | -0.61% | 31.13 | 31.175 | 30.9896 | 105,689 |
| 06 May 2024 | 31.22 | 0.08 | 0.26% | 31.14 | 31.26 | 31.1177 | 121,139 |
| 03 May 2024 | 31.14 | 0.31 | 1.01% | 31.13 | 31.1599 | 30.97 | 181,277 |
| 02 May 2024 | 30.83 | 0.41 | 1.35% | 30.59 | 30.88 | 30.48 | 188,518 |
| 01 May 2024 | 30.42 | 0.02 | 0.07% | 30.46 | 30.725 | 30.3225 | 146,937 |
| 30 Abr 2024 | 30.40 | -0.38 | -1.23% | 30.61 | 30.725 | 30.40 | 175,309 |
| 29 Abr 2024 | 30.78 | 0.34 | 1.12% | 30.68 | 30.79 | 30.648 | 83,527 |
| 26 Abr 2024 | 30.44 | 0.24 | 0.79% | 30.40 | 30.4697 | 30.21 | 125,975 |
| 25 Abr 2024 | 30.20 | 0.08 | 0.27% | 29.85 | 30.22 | 29.805 | 325,774 |
| 24 Abr 2024 | 30.12 | -0.01 | -0.03% | 30.31 | 30.31 | 30.01 | 309,062 |
| 23 Abr 2024 | 30.13 | 0.22 | 0.74% | 29.92 | 30.20 | 29.86 | 220,362 |
