Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XEMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Jul 2024 | 41.26 | -0.09 | -0.21% | 41.23 | 41.31 | 41.23 | 1,482 |
| 08 Jul 2024 | 41.3477 | -0.01 | -0.01% | 41.29 | 41.3489 | 41.27 | 1,170 |
| 05 Jul 2024 | 41.3532 | 0.13 | 0.32% | 41.2216 | 41.40 | 41.2216 | 1,911 |
| 03 Jul 2024 | 41.2216 | 0.27 | 0.66% | 40.9501 | 41.30 | 40.9501 | 181 |
| 02 Jul 2024 | 40.9501 | 0.16 | 0.39% | 40.79 | 40.9501 | 40.78 | 424 |
| 01 Jul 2024 | 40.79 | -0.29 | -0.71% | 40.76 | 40.81 | 40.7399 | 367,033 |
| 28 Jun 2024 | 41.08 | -0.22 | -0.53% | 41.2994 | 41.2994 | 41.08 | 179,470 |
| 27 Jun 2024 | 41.2994 | 0.06 | 0.15% | 41.2394 | 41.2994 | 41.2394 | 0 |
| 26 Jun 2024 | 41.2394 | -0.11 | -0.27% | 41.35 | 41.35 | 41.17 | 986 |
| 25 Jun 2024 | 41.35 | 0.03 | 0.07% | 41.28 | 41.35 | 41.25 | 1,653 |
| 24 Jun 2024 | 41.32 | -0.02 | -0.05% | 41.28 | 41.33 | 41.28 | 1,562 |
| 21 Jun 2024 | 41.34 | -0.05 | -0.12% | 41.27 | 41.35 | 41.19 | 3,007 |
| 20 Jun 2024 | 41.39 | 0.03 | 0.06% | 41.3634 | 41.39 | 41.218 | 2,323 |
| 18 Jun 2024 | 41.3634 | 0.14 | 0.35% | 41.17 | 41.4086 | 41.17 | 3,327 |
| 17 Jun 2024 | 41.22 | 0.03 | 0.08% | 41.10 | 41.24 | 41.07 | 2,689 |
| 14 Jun 2024 | 41.1861 | -0.15 | -0.35% | 41.3318 | 41.3318 | 41.175 | 1,151 |
| 13 Jun 2024 | 41.3318 | 0.14 | 0.34% | 41.30 | 41.34 | 41.2697 | 2,504 |
| 12 Jun 2024 | 41.19 | 0.13 | 0.30% | 41.065 | 41.28 | 41.065 | 4,028 |
| 11 Jun 2024 | 41.065 | 0.07 | 0.18% | 40.94 | 41.065 | 40.93 | 801 |
| 10 Jun 2024 | 40.9907 | 0.00 | 0.00% | 40.93 | 40.9907 | 40.92 | 1,711 |
| 07 Jun 2024 | 40.99 | -0.22 | -0.53% | 41.00 | 41.01 | 40.97 | 2,312 |
| 06 Jun 2024 | 41.21 | 0.01 | 0.03% | 41.1975 | 41.21 | 41.085 | 27,833 |
| 05 Jun 2024 | 41.1975 | 0.03 | 0.07% | 41.17 | 41.21 | 41.1199 | 712 |
| 04 Jun 2024 | 41.169 | -0.02 | -0.04% | 41.07 | 41.169 | 41.07 | 1,085 |
| 03 Jun 2024 | 41.1858 | -0.13 | -0.31% | 41.08 | 41.22 | 41.08 | 1,269 |
| 31 May 2024 | 41.3127 | 0.12 | 0.30% | 41.19 | 41.34 | 41.19 | 1,610 |
| 30 May 2024 | 41.19 | 0.16 | 0.39% | 41.10 | 41.2299 | 41.10 | 6,027 |
| 29 May 2024 | 41.03 | -0.01 | -0.02% | 41.04 | 41.14 | 41.00 | 14,156 |
| 28 May 2024 | 41.04 | -0.14 | -0.34% | 41.12 | 41.12 | 41.04 | 1,208 |
| 24 May 2024 | 41.1804 | 0.14 | 0.35% | 41.0386 | 41.24 | 41.0386 | 21,216 |
| 23 May 2024 | 41.0386 | -0.19 | -0.46% | 41.2298 | 41.2298 | 41.0386 | 1,402 |
| 22 May 2024 | 41.2298 | -0.13 | -0.30% | 41.3559 | 41.3559 | 41.2298 | 1,510 |
| 21 May 2024 | 41.3559 | -0.03 | -0.06% | 41.381 | 41.381 | 41.3559 | 190 |
| 20 May 2024 | 41.381 | 0.04 | 0.10% | 41.3402 | 41.42 | 41.3402 | 1,334 |
| 17 May 2024 | 41.3402 | -0.05 | -0.13% | 41.3929 | 41.3929 | 41.29 | 272 |
| 16 May 2024 | 41.3929 | -0.15 | -0.37% | 41.44 | 41.46 | 41.3929 | 1,311 |
| 15 May 2024 | 41.5463 | 0.30 | 0.72% | 41.41 | 41.57 | 41.41 | 237 |
| 14 May 2024 | 41.2502 | 0.03 | 0.07% | 41.22 | 41.28 | 41.22 | 673 |
| 13 May 2024 | 41.22 | 0.08 | 0.18% | 41.1446 | 41.23 | 41.1446 | 1,046 |
| 10 May 2024 | 41.1446 | -0.07 | -0.17% | 41.18 | 41.18 | 41.09 | 1,080 |
| 09 May 2024 | 41.2136 | 0.07 | 0.17% | 41.142 | 41.2136 | 41.142 | 66 |
| 08 May 2024 | 41.142 | -0.08 | -0.19% | 41.09 | 41.155 | 41.09 | 434 |
| 07 May 2024 | 41.2208 | -0.01 | -0.01% | 41.2266 | 41.30 | 41.2208 | 729 |
| 06 May 2024 | 41.2266 | 0.10 | 0.24% | 41.1261 | 41.26 | 41.1261 | 3,239 |
| 03 May 2024 | 41.1261 | 0.24 | 0.58% | 41.10 | 41.1599 | 41.07 | 3,706 |
| 02 May 2024 | 40.8901 | 0.21 | 0.52% | 40.77 | 40.9094 | 40.72 | 1,318 |
| 01 May 2024 | 40.6778 | -0.09 | -0.22% | 40.5572 | 40.68 | 40.5572 | 327 |
| 30 Abr 2024 | 40.768 | -0.29 | -0.71% | 40.89 | 41.019 | 40.768 | 2,728 |
| 29 Abr 2024 | 41.0582 | 0.14 | 0.34% | 40.9211 | 41.0582 | 40.9211 | 939 |
| 26 Abr 2024 | 40.9211 | 0.12 | 0.29% | 40.8042 | 40.959 | 40.8042 | 1,551 |
| 25 Abr 2024 | 40.8042 | -0.06 | -0.16% | 40.76 | 40.84 | 40.76 | 1,131 |
| 24 Abr 2024 | 40.8689 | -0.18 | -0.44% | 40.94 | 40.94 | 40.79 | 864 |
| 23 Abr 2024 | 41.05 | -0.02 | -0.05% | 40.97 | 41.1494 | 40.97 | 2,655 |
| 22 Abr 2024 | 41.07 | 0.24 | 0.59% | 40.90 | 41.07 | 40.89 | 2,679 |
| 19 Abr 2024 | 40.8288 | 0.06 | 0.14% | 40.77 | 40.83 | 40.77 | 437 |
| 18 Abr 2024 | 40.77 | 0.05 | 0.12% | 40.72 | 40.805 | 40.72 | 496 |
| 17 Abr 2024 | 40.72 | 0.12 | 0.30% | 40.84 | 40.88 | 40.60 | 292,280 |
| 16 Abr 2024 | 40.60 | -0.07 | -0.17% | 40.671 | 40.671 | 40.58 | 319 |
| 15 Abr 2024 | 40.671 | -0.36 | -0.89% | 40.94 | 40.94 | 40.671 | 1,655 |
| 12 Abr 2024 | 41.035 | -0.10 | -0.24% | 41.134 | 41.134 | 41.0158 | 6,308 |
| 11 Abr 2024 | 41.134 | -0.10 | -0.23% | 41.23 | 41.23 | 41.05 | 2,721 |
