Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 64.00 | 1.17 | 1.86% | 63.34 | 64.26 | 63.29 | 4,068,247 |
| 16 May 2024 | 62.83 | -0.40 | -0.63% | 63.28 | 63.37 | 62.80 | 2,597,594 |
| 15 May 2024 | 63.23 | 0.79 | 1.27% | 63.00 | 63.28 | 62.22 | 2,921,993 |
| 14 May 2024 | 62.44 | 0.64 | 1.04% | 62.38 | 62.70 | 62.04 | 3,413,401 |
| 13 May 2024 | 61.80 | 0.21 | 0.34% | 61.88 | 62.38 | 61.62 | 2,161,079 |
| 10 May 2024 | 61.59 | -0.50 | -0.81% | 62.59 | 62.69 | 61.53 | 2,521,864 |
| 09 May 2024 | 62.09 | 1.27 | 2.09% | 60.99 | 62.225 | 60.71 | 2,888,942 |
| 08 May 2024 | 60.82 | -0.52 | -0.85% | 60.74 | 61.11 | 60.59 | 2,534,403 |
| 07 May 2024 | 61.34 | 0.26 | 0.43% | 61.20 | 61.85 | 60.97 | 2,981,429 |
| 06 May 2024 | 61.08 | 0.24 | 0.39% | 61.31 | 61.86 | 60.99 | 3,420,428 |
| 03 May 2024 | 60.84 | 0.74 | 1.23% | 60.85 | 61.20 | 60.24 | 3,934,887 |
| 02 May 2024 | 60.10 | 0.81 | 1.37% | 59.56 | 60.34 | 59.17 | 3,083,841 |
| 01 May 2024 | 59.29 | 0.02 | 0.03% | 59.98 | 60.70 | 58.91 | 5,319,949 |
| 30 Abr 2024 | 59.27 | -2.12 | -3.45% | 60.43 | 60.81 | 59.26 | 4,836,624 |
| 29 Abr 2024 | 61.39 | 0.54 | 0.89% | 61.14 | 61.51 | 60.59 | 2,020,009 |
| 26 Abr 2024 | 60.85 | 0.52 | 0.86% | 60.64 | 61.01 | 60.26 | 2,050,343 |
| 25 Abr 2024 | 60.33 | 1.03 | 1.74% | 58.99 | 60.54 | 58.44 | 4,980,454 |
| 24 Abr 2024 | 59.30 | -0.20 | -0.34% | 59.78 | 60.09 | 58.745 | 3,301,405 |
| 23 Abr 2024 | 59.50 | -0.85 | -1.41% | 59.12 | 59.85 | 58.72 | 4,598,611 |
| 22 Abr 2024 | 60.35 | -0.55 | -0.90% | 60.23 | 60.84 | 59.645 | 2,770,826 |
| 19 Abr 2024 | 60.90 | -0.07 | -0.11% | 60.97 | 61.51 | 60.53 | 3,049,568 |
| 18 Abr 2024 | 60.97 | -0.30 | -0.49% | 61.70 | 61.97 | 60.645 | 2,755,979 |
| 17 Abr 2024 | 61.27 | -0.09 | -0.15% | 62.33 | 62.79 | 61.175 | 4,103,960 |
| 16 Abr 2024 | 61.36 | 0.11 | 0.18% | 60.33 | 61.505 | 59.82 | 3,564,288 |
| 15 Abr 2024 | 61.25 | -0.15 | -0.24% | 62.13 | 62.40 | 61.04 | 3,460,721 |
| 12 Abr 2024 | 61.40 | -1.03 | -1.65% | 63.30 | 63.59 | 60.99 | 4,154,456 |
| 11 Abr 2024 | 62.43 | 0.22 | 0.35% | 62.31 | 62.52 | 61.64 | 2,371,794 |
| 10 Abr 2024 | 62.21 | -0.65 | -1.03% | 61.28 | 62.50 | 60.965 | 4,392,926 |
| 09 Abr 2024 | 62.86 | 0.68 | 1.09% | 63.03 | 63.495 | 62.12 | 2,532,439 |
| 08 Abr 2024 | 62.18 | 0.16 | 0.26% | 62.61 | 62.78 | 61.81 | 3,342,307 |
| 05 Abr 2024 | 62.02 | 0.87 | 1.42% | 61.03 | 62.135 | 60.86 | 2,214,156 |
| 04 Abr 2024 | 61.15 | -1.02 | -1.64% | 62.36 | 62.47 | 60.90 | 2,888,969 |
| 03 Abr 2024 | 62.17 | 1.33 | 2.19% | 60.88 | 62.26 | 60.82 | 3,537,322 |
| 02 Abr 2024 | 60.84 | 0.01 | 0.02% | 60.84 | 61.085 | 60.30 | 2,998,850 |
| 01 Abr 2024 | 60.83 | 0.55 | 0.91% | 61.00 | 61.05 | 60.45 | 3,025,137 |
| 28 Mar 2024 | 60.28 | 0.72 | 1.21% | 59.80 | 60.43 | 59.51 | 4,242,845 |
| 27 Mar 2024 | 59.56 | 1.86 | 3.22% | 58.16 | 59.59 | 58.02 | 2,739,871 |
| 26 Mar 2024 | 57.70 | -0.44 | -0.76% | 58.37 | 58.385 | 57.56 | 1,901,830 |
| 25 Mar 2024 | 58.14 | 0.20 | 0.35% | 58.30 | 59.53 | 58.09 | 3,317,160 |
| 22 Mar 2024 | 57.94 | -0.53 | -0.91% | 58.18 | 58.73 | 57.93 | 1,443,940 |
| 21 Mar 2024 | 58.47 | 0.70 | 1.21% | 58.38 | 58.625 | 57.955 | 2,317,736 |
| 20 Mar 2024 | 57.77 | 1.36 | 2.41% | 56.35 | 58.17 | 56.22 | 2,509,198 |
| 19 Mar 2024 | 56.41 | 0.21 | 0.37% | 55.91 | 56.51 | 55.70 | 1,706,380 |
| 18 Mar 2024 | 56.20 | -0.32 | -0.57% | 56.66 | 56.78 | 56.12 | 2,392,418 |
| 15 Mar 2024 | 56.52 | 0.53 | 0.95% | 55.81 | 56.755 | 55.81 | 3,158,783 |
| 14 Mar 2024 | 55.99 | -1.09 | -1.91% | 56.77 | 56.77 | 55.36 | 3,455,393 |
| 13 Mar 2024 | 57.08 | 0.03 | 0.05% | 57.14 | 57.81 | 56.95 | 3,127,347 |
| 12 Mar 2024 | 57.05 | -1.01 | -1.74% | 57.98 | 57.98 | 56.91 | 2,699,799 |
| 11 Mar 2024 | 58.06 | -0.51 | -0.87% | 58.24 | 58.48 | 57.41 | 2,485,485 |
| 08 Mar 2024 | 58.57 | -0.42 | -0.71% | 59.46 | 59.71 | 58.30 | 3,323,285 |
| 07 Mar 2024 | 58.99 | 1.49 | 2.59% | 58.16 | 59.03 | 57.97 | 3,484,096 |
| 06 Mar 2024 | 57.50 | 0.79 | 1.39% | 57.51 | 57.90 | 57.29 | 2,007,501 |
| 05 Mar 2024 | 56.71 | -0.80 | -1.39% | 57.42 | 57.65 | 56.45 | 1,853,208 |
| 04 Mar 2024 | 57.51 | 0.14 | 0.24% | 57.68 | 58.28 | 57.485 | 2,185,576 |
| 01 Mar 2024 | 57.37 | 0.88 | 1.56% | 56.82 | 57.86 | 56.67 | 1,902,674 |
| 29 Feb 2024 | 56.49 | 0.93 | 1.67% | 56.15 | 56.68 | 56.15 | 2,935,017 |
| 28 Feb 2024 | 55.56 | -1.47 | -2.58% | 56.48 | 56.53 | 55.47 | 2,896,117 |
| 27 Feb 2024 | 57.03 | 0.61 | 1.08% | 56.77 | 57.16 | 56.68 | 2,223,040 |
| 26 Feb 2024 | 56.42 | 0.30 | 0.53% | 55.91 | 56.455 | 55.5275 | 1,674,747 |
| 23 Feb 2024 | 56.12 | 0.06 | 0.11% | 56.00 | 56.39 | 55.48 | 3,314,136 |
| 22 Feb 2024 | 56.06 | 0.07 | 0.13% | 56.01 | 56.175 | 55.42 | 2,522,121 |
| 21 Feb 2024 | 55.99 | 0.47 | 0.85% | 55.50 | 56.03 | 55.35 | 1,569,936 |
| 20 Feb 2024 | 55.52 | -1.14 | -2.01% | 56.15 | 56.15 | 55.34 | 2,427,773 |
