Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XMVM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 51.14 | -0.80 | -1.54% | 51.71 | 51.71 | 50.915 | 62,514 |
| 24 Jun 2024 | 51.94 | 0.53 | 1.02% | 51.35 | 52.09 | 51.35 | 16,233 |
| 21 Jun 2024 | 51.4145 | 0.05 | 0.10% | 51.41 | 51.51 | 51.1801 | 14,354 |
| 20 Jun 2024 | 51.3657 | 0.05 | 0.10% | 51.23 | 51.609 | 51.22 | 48,814 |
| 18 Jun 2024 | 51.3142 | -0.01 | -0.02% | 51.52 | 51.5329 | 51.16 | 11,287 |
| 17 Jun 2024 | 51.325 | 0.52 | 1.02% | 50.88 | 51.42 | 50.67 | 6,757 |
| 14 Jun 2024 | 50.8056 | -0.81 | -1.57% | 51.62 | 51.62 | 50.4801 | 23,597 |
| 13 Jun 2024 | 51.6182 | -0.50 | -0.95% | 52.00 | 52.00 | 51.31 | 7,426 |
| 12 Jun 2024 | 52.1145 | 0.47 | 0.92% | 52.80 | 52.8387 | 52.03 | 24,115 |
| 11 Jun 2024 | 51.6402 | -0.49 | -0.94% | 51.70 | 51.70 | 51.35 | 9,904 |
| 10 Jun 2024 | 52.1303 | 0.24 | 0.45% | 51.70 | 52.25 | 51.70 | 3,905 |
| 07 Jun 2024 | 51.8943 | -0.26 | -0.49% | 51.78 | 52.1197 | 51.78 | 10,013 |
| 06 Jun 2024 | 52.15 | -0.25 | -0.48% | 52.38 | 52.5697 | 51.99 | 12,905 |
| 05 Jun 2024 | 52.40 | 0.47 | 0.91% | 52.20 | 52.4905 | 51.99 | 8,902 |
| 04 Jun 2024 | 51.93 | -0.95 | -1.80% | 52.63 | 52.668 | 51.93 | 31,843 |
| 03 Jun 2024 | 52.8821 | -0.34 | -0.65% | 53.75 | 53.75 | 52.6888 | 10,004 |
| 31 May 2024 | 53.2268 | 0.73 | 1.39% | 52.84 | 53.2599 | 52.6877 | 10,011 |
| 30 May 2024 | 52.4982 | 0.52 | 1.00% | 52.13 | 52.5875 | 52.13 | 5,017 |
| 29 May 2024 | 51.9805 | -0.83 | -1.58% | 52.50 | 52.50 | 51.88 | 8,234 |
| 28 May 2024 | 52.8152 | -0.11 | -0.21% | 53.03 | 53.1599 | 52.6699 | 18,975 |
| 24 May 2024 | 52.9288 | 0.42 | 0.80% | 52.71 | 53.00 | 52.71 | 9,974 |
| 23 May 2024 | 52.5105 | -0.59 | -1.11% | 53.15 | 53.15 | 52.425 | 12,250 |
| 22 May 2024 | 53.10 | -0.39 | -0.74% | 53.44 | 53.4735 | 52.9023 | 16,327 |
| 21 May 2024 | 53.4946 | -0.27 | -0.50% | 53.53 | 53.6999 | 53.4332 | 9,129 |
| 20 May 2024 | 53.7644 | -0.07 | -0.13% | 53.97 | 53.972 | 53.61 | 15,638 |
| 17 May 2024 | 53.8341 | 0.11 | 0.21% | 53.81 | 53.8341 | 53.64 | 6,042 |
| 16 May 2024 | 53.7238 | -0.30 | -0.56% | 53.99 | 53.99 | 53.6301 | 10,811 |
| 15 May 2024 | 54.0272 | 0.41 | 0.76% | 53.80 | 54.05 | 53.6101 | 14,620 |
| 14 May 2024 | 53.6198 | 0.37 | 0.69% | 53.70 | 53.70 | 53.3921 | 8,162 |
| 13 May 2024 | 53.25 | 0.17 | 0.32% | 53.48 | 53.5599 | 53.10 | 5,944 |
| 10 May 2024 | 53.0811 | -0.13 | -0.25% | 53.44 | 53.44 | 52.92 | 8,471 |
| 09 May 2024 | 53.2148 | 0.38 | 0.72% | 52.94 | 53.2148 | 52.883 | 10,295 |
| 08 May 2024 | 52.8365 | 0.23 | 0.43% | 52.36 | 52.85 | 52.36 | 10,358 |
| 07 May 2024 | 52.6114 | 0.05 | 0.10% | 52.64 | 52.99 | 52.5539 | 17,696 |
| 06 May 2024 | 52.56 | 0.82 | 1.58% | 52.27 | 52.56 | 52.27 | 4,172 |
| 03 May 2024 | 51.7448 | 0.38 | 0.74% | 51.89 | 52.15 | 51.57 | 24,311 |
| 02 May 2024 | 51.367 | 0.62 | 1.22% | 51.29 | 51.3688 | 50.955 | 43,341 |
| 01 May 2024 | 50.75 | -0.11 | -0.22% | 50.86 | 51.57 | 50.5407 | 6,971 |
| 30 Abr 2024 | 50.86 | -1.15 | -2.20% | 51.73 | 51.739 | 50.86 | 64,744 |
| 29 Abr 2024 | 52.0055 | 0.13 | 0.24% | 51.95 | 52.17 | 51.86 | 28,159 |
| 26 Abr 2024 | 51.88 | 0.40 | 0.78% | 51.61 | 51.95 | 51.61 | 335,550 |
| 25 Abr 2024 | 51.4767 | -0.14 | -0.28% | 50.9701 | 51.5788 | 50.84 | 5,490 |
| 24 Abr 2024 | 51.62 | -0.09 | -0.17% | 51.61 | 51.79 | 51.3136 | 7,467 |
| 23 Abr 2024 | 51.7063 | 0.53 | 1.03% | 51.13 | 51.87 | 51.13 | 17,478 |
| 22 Abr 2024 | 51.1804 | 0.59 | 1.16% | 50.75 | 51.5005 | 50.62 | 9,860 |
| 19 Abr 2024 | 50.5946 | 0.31 | 0.62% | 50.04 | 50.78 | 50.04 | 9,184 |
| 18 Abr 2024 | 50.2811 | -0.29 | -0.57% | 50.67 | 50.8059 | 50.2051 | 4,419 |
| 17 Abr 2024 | 50.5706 | -0.43 | -0.84% | 51.17 | 51.195 | 50.54 | 6,164 |
| 16 Abr 2024 | 50.998 | -0.11 | -0.22% | 50.91 | 51.12 | 50.58 | 11,406 |
| 15 Abr 2024 | 51.11 | -0.61 | -1.19% | 52.02 | 52.30 | 51.08 | 13,251 |
| 12 Abr 2024 | 51.7236 | -0.73 | -1.40% | 52.19 | 52.19 | 51.55 | 8,887 |
| 11 Abr 2024 | 52.4561 | -0.06 | -0.12% | 52.74 | 52.74 | 52.145 | 6,755 |
| 10 Abr 2024 | 52.52 | -0.94 | -1.76% | 52.65 | 52.9135 | 52.286 | 22,423 |
| 09 Abr 2024 | 53.46 | -0.03 | -0.06% | 53.54 | 53.685 | 53.09 | 8,032 |
| 08 Abr 2024 | 53.4942 | 0.01 | 0.03% | 53.67 | 53.7139 | 53.4341 | 10,293 |
| 05 Abr 2024 | 53.48 | 0.49 | 0.92% | 53.06 | 53.6007 | 52.98 | 12,589 |
| 04 Abr 2024 | 52.99 | -0.79 | -1.47% | 54.24 | 54.24 | 52.98 | 26,856 |
| 03 Abr 2024 | 53.78 | 0.50 | 0.94% | 53.05 | 53.83 | 53.05 | 116,093 |
| 02 Abr 2024 | 53.28 | -0.84 | -1.55% | 53.60 | 53.60 | 53.1608 | 8,991 |
| 01 Abr 2024 | 54.12 | -0.18 | -0.33% | 54.43 | 54.73 | 53.79 | 24,846 |
| 28 Mar 2024 | 54.30 | 0.37 | 0.69% | 54.12 | 54.42 | 54.05 | 14,162 |
