Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XMHQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 96.16 | 0.11 | 0.11% | 95.91 | 96.16 | 95.56 | 330,596 |
| 01 Jul 2024 | 96.05 | -1.40 | -1.44% | 97.31 | 97.67 | 95.985 | 541,445 |
| 28 Jun 2024 | 97.45 | 0.00 | 0.00% | 97.45 | 97.45 | 97.45 | 0 |
| 27 Jun 2024 | 97.45 | 0.69 | 0.71% | 96.80 | 97.45 | 96.76 | 590,182 |
| 26 Jun 2024 | 96.76 | -0.60 | -0.62% | 96.86 | 97.25 | 96.52 | 1,169,184 |
| 25 Jun 2024 | 97.36 | -1.11 | -1.13% | 98.49 | 98.49 | 96.768 | 364,163 |
| 24 Jun 2024 | 98.47 | -4.23 | -4.12% | 98.20 | 99.0007 | 97.95 | 1,004,491 |
| 21 Jun 2024 | 102.70 | 0.10 | 0.10% | 102.69 | 102.745 | 101.7128 | 166,300 |
| 20 Jun 2024 | 102.60 | -0.97 | -0.94% | 103.45 | 103.6094 | 102.37 | 391,779 |
| 18 Jun 2024 | 103.57 | 0.64 | 0.62% | 102.83 | 103.6358 | 102.67 | 240,090 |
| 17 Jun 2024 | 102.93 | 0.94 | 0.92% | 101.69 | 103.11 | 101.5996 | 202,761 |
| 14 Jun 2024 | 101.99 | -1.87 | -1.80% | 103.02 | 103.04 | 101.74 | 278,143 |
| 13 Jun 2024 | 103.86 | -0.44 | -0.42% | 104.04 | 104.20 | 103.19 | 278,800 |
| 12 Jun 2024 | 104.30 | 1.51 | 1.47% | 104.66 | 105.68 | 103.99 | 233,345 |
| 11 Jun 2024 | 102.79 | -0.20 | -0.19% | 102.76 | 102.87 | 101.7925 | 269,889 |
| 10 Jun 2024 | 102.99 | 0.03 | 0.03% | 102.26 | 103.179 | 102.00 | 252,092 |
| 07 Jun 2024 | 102.96 | -0.55 | -0.53% | 102.98 | 103.60 | 102.5089 | 253,744 |
| 06 Jun 2024 | 103.51 | -0.52 | -0.50% | 103.90 | 104.03 | 103.06 | 234,252 |
| 05 Jun 2024 | 104.03 | 1.61 | 1.57% | 103.00 | 104.1075 | 102.42 | 273,588 |
| 04 Jun 2024 | 102.42 | -1.75 | -1.68% | 103.68 | 103.76 | 102.3402 | 311,773 |
| 03 Jun 2024 | 104.17 | -1.95 | -1.84% | 106.37 | 106.37 | 103.44 | 270,420 |
| 31 May 2024 | 106.12 | 1.08 | 1.03% | 105.51 | 106.12 | 104.4801 | 241,861 |
| 30 May 2024 | 105.04 | 0.93 | 0.89% | 104.49 | 105.39 | 104.40 | 571,776 |
| 29 May 2024 | 104.11 | -1.90 | -1.79% | 104.92 | 105.01 | 103.93 | 5,701,329 |
| 28 May 2024 | 106.01 | -1.29 | -1.20% | 107.44 | 107.44 | 105.52 | 328,200 |
| 24 May 2024 | 107.30 | 1.04 | 0.98% | 106.94 | 107.36 | 106.501 | 204,673 |
| 23 May 2024 | 106.26 | -0.97 | -0.90% | 107.69 | 107.69 | 106.07 | 293,876 |
| 22 May 2024 | 107.23 | -1.29 | -1.19% | 108.55 | 108.77 | 106.75 | 256,405 |
| 21 May 2024 | 108.52 | -0.26 | -0.24% | 108.26 | 108.5276 | 107.95 | 705,414 |
| 20 May 2024 | 108.78 | 0.45 | 0.42% | 108.27 | 108.97 | 108.27 | 322,453 |
| 17 May 2024 | 108.33 | 0.35 | 0.32% | 108.14 | 108.33 | 107.81 | 247,141 |
| 16 May 2024 | 107.98 | -1.18 | -1.08% | 109.03 | 109.03 | 107.88 | 213,157 |
| 15 May 2024 | 109.16 | 1.35 | 1.25% | 108.72 | 109.16 | 108.22 | 274,153 |
| 14 May 2024 | 107.81 | 0.75 | 0.70% | 107.48 | 107.89 | 107.14 | 288,931 |
| 13 May 2024 | 107.06 | -0.25 | -0.23% | 107.82 | 107.95 | 106.94 | 193,259 |
| 10 May 2024 | 107.31 | -0.26 | -0.24% | 107.78 | 108.0799 | 107.1301 | 274,231 |
| 09 May 2024 | 107.57 | 1.34 | 1.26% | 106.40 | 107.57 | 106.2843 | 290,025 |
| 08 May 2024 | 106.23 | -0.70 | -0.65% | 106.30 | 106.5799 | 105.8871 | 357,547 |
| 07 May 2024 | 106.93 | 0.28 | 0.26% | 106.92 | 107.5788 | 106.51 | 258,821 |
| 06 May 2024 | 106.65 | 1.81 | 1.73% | 105.64 | 106.65 | 105.52 | 339,991 |
| 03 May 2024 | 104.84 | 1.19 | 1.15% | 105.08 | 105.503 | 104.4266 | 521,510 |
| 02 May 2024 | 103.65 | 1.20 | 1.17% | 103.37 | 103.768 | 102.14 | 235,552 |
| 01 May 2024 | 102.45 | -0.32 | -0.31% | 102.81 | 104.01 | 101.90 | 404,430 |
| 30 Abr 2024 | 102.77 | -2.19 | -2.09% | 104.40 | 104.47 | 102.72 | 251,315 |
| 29 Abr 2024 | 104.96 | 0.60 | 0.57% | 104.91 | 105.13 | 104.50 | 227,060 |
| 26 Abr 2024 | 104.36 | 0.11 | 0.11% | 104.11 | 104.749 | 103.99 | 329,328 |
| 25 Abr 2024 | 104.25 | -0.50 | -0.48% | 103.79 | 104.4699 | 102.94 | 448,316 |
| 24 Abr 2024 | 104.75 | -0.19 | -0.18% | 104.89 | 105.626 | 104.03 | 439,752 |
| 23 Abr 2024 | 104.94 | 1.40 | 1.35% | 103.78 | 105.22 | 103.6071 | 360,890 |
| 22 Abr 2024 | 103.54 | 1.06 | 1.03% | 103.16 | 104.162 | 102.4331 | 454,134 |
| 19 Abr 2024 | 102.48 | -0.10 | -0.10% | 102.50 | 103.1577 | 101.9367 | 306,665 |
| 18 Abr 2024 | 102.58 | -0.28 | -0.27% | 103.34 | 103.94 | 102.3066 | 402,375 |
| 17 Abr 2024 | 102.86 | -1.04 | -1.00% | 104.52 | 104.52 | 102.79 | 274,246 |
| 16 Abr 2024 | 103.90 | -0.56 | -0.54% | 104.27 | 104.32 | 103.2001 | 287,335 |
| 15 Abr 2024 | 104.46 | -1.44 | -1.36% | 106.60 | 107.0299 | 104.25 | 237,644 |
| 12 Abr 2024 | 105.90 | -1.16 | -1.08% | 106.60 | 106.8799 | 105.4501 | 256,512 |
| 11 Abr 2024 | 107.06 | -0.05 | -0.05% | 107.55 | 107.55 | 106.538 | 210,565 |
| 10 Abr 2024 | 107.11 | -1.85 | -1.70% | 107.35 | 108.03 | 106.50 | 623,692 |
| 09 Abr 2024 | 108.96 | -0.30 | -0.27% | 109.56 | 109.63 | 107.943 | 509,293 |
| 08 Abr 2024 | 109.26 | 0.21 | 0.19% | 109.69 | 109.7662 | 109.00 | 325,369 |
| 05 Abr 2024 | 109.05 | 1.18 | 1.09% | 108.07 | 109.1399 | 107.88 | 411,862 |
| 04 Abr 2024 | 107.87 | -1.06 | -0.97% | 109.60 | 109.7699 | 107.50 | 535,711 |
