Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XRMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 18.86 | -0.04 | -0.21% | 18.86 | 18.90 | 18.81 | 29,729 |
| 07 Jun 2024 | 18.90 | 0.03 | 0.16% | 18.86 | 18.9092 | 18.8302 | 19,062 |
| 06 Jun 2024 | 18.87 | 0.07 | 0.37% | 18.81 | 18.88 | 18.803 | 41,557 |
| 05 Jun 2024 | 18.80 | 0.05 | 0.29% | 18.72 | 18.8299 | 18.72 | 8,953 |
| 04 Jun 2024 | 18.7451 | 0.00 | -0.03% | 18.79 | 18.79 | 18.668 | 25,740 |
| 03 Jun 2024 | 18.75 | 0.07 | 0.37% | 18.71 | 18.80 | 18.67 | 23,477 |
| 31 May 2024 | 18.68 | 0.04 | 0.23% | 18.65 | 19.00 | 18.56 | 70,638 |
| 30 May 2024 | 18.6375 | -0.08 | -0.43% | 18.74 | 18.74 | 18.6375 | 14,648 |
| 29 May 2024 | 18.7178 | -0.08 | -0.44% | 19.00 | 19.00 | 18.7178 | 16,142 |
| 28 May 2024 | 18.80 | 0.01 | 0.05% | 18.85 | 18.85 | 18.75 | 13,686 |
| 24 May 2024 | 18.79 | 0.10 | 0.54% | 18.78 | 18.80 | 18.74 | 19,575 |
| 23 May 2024 | 18.69 | -0.04 | -0.21% | 18.75 | 18.7999 | 18.6501 | 18,122 |
| 22 May 2024 | 18.7302 | -0.05 | -0.27% | 18.80 | 18.80 | 18.7101 | 19,203 |
| 21 May 2024 | 18.78 | 0.08 | 0.43% | 18.78 | 18.7805 | 18.735 | 10,726 |
| 20 May 2024 | 18.70 | -0.24 | -1.27% | 18.67 | 18.78 | 18.67 | 19,566 |
| 17 May 2024 | 18.94 | -0.04 | -0.21% | 19.05 | 19.05 | 18.9001 | 20,732 |
| 16 May 2024 | 18.98 | 0.03 | 0.16% | 19.00 | 19.00 | 18.95 | 5,730 |
| 15 May 2024 | 18.9489 | 0.05 | 0.26% | 18.99 | 18.99 | 18.91 | 9,385 |
| 14 May 2024 | 18.90 | -0.16 | -0.84% | 18.89 | 18.9999 | 18.89 | 9,137 |
| 13 May 2024 | 19.06 | 0.09 | 0.47% | 18.95 | 19.06 | 18.91 | 15,463 |
| 10 May 2024 | 18.97 | 0.04 | 0.18% | 19.00 | 19.00 | 18.93 | 11,404 |
| 09 May 2024 | 18.935 | -0.02 | -0.08% | 18.90 | 18.98 | 18.90 | 18,287 |
| 08 May 2024 | 18.95 | 0.01 | 0.04% | 18.97 | 18.97 | 18.87 | 5,431 |
| 07 May 2024 | 18.942 | -0.01 | -0.04% | 18.96 | 19.00 | 18.915 | 44,209 |
| 06 May 2024 | 18.95 | 0.03 | 0.16% | 18.95 | 18.95 | 18.90 | 13,806 |
| 03 May 2024 | 18.92 | 0.07 | 0.37% | 18.92 | 18.93 | 18.8642 | 27,699 |
| 02 May 2024 | 18.85 | 0.10 | 0.56% | 18.84 | 18.85 | 18.78 | 52,390 |
| 01 May 2024 | 18.7459 | -0.05 | -0.27% | 18.80 | 18.8391 | 18.69 | 17,281 |
| 30 Abr 2024 | 18.7971 | -0.07 | -0.39% | 18.87 | 18.87 | 18.76 | 38,603 |
| 29 Abr 2024 | 18.87 | 0.03 | 0.16% | 18.84 | 18.87 | 18.81 | 27,801 |
| 26 Abr 2024 | 18.84 | 0.09 | 0.51% | 18.80 | 18.86 | 18.80 | 5,713 |
| 25 Abr 2024 | 18.745 | -0.02 | -0.10% | 18.70 | 18.78 | 18.6594 | 4,496 |
| 24 Abr 2024 | 18.7642 | 0.00 | -0.02% | 18.77 | 18.81 | 18.72 | 14,483 |
| 23 Abr 2024 | 18.7684 | 0.09 | 0.49% | 18.77 | 18.78 | 18.69 | 4,762 |
| 22 Abr 2024 | 18.6768 | -0.14 | -0.74% | 18.79 | 18.79 | 18.61 | 11,925 |
| 19 Abr 2024 | 18.8151 | -0.12 | -0.65% | 18.98 | 18.98 | 18.80 | 8,796 |
| 18 Abr 2024 | 18.9381 | -0.07 | -0.38% | 19.07 | 19.10 | 18.9381 | 16,353 |
| 17 Abr 2024 | 19.01 | -0.01 | -0.05% | 19.20 | 19.20 | 18.90 | 14,893 |
| 16 Abr 2024 | 19.02 | -0.10 | -0.52% | 19.15 | 19.15 | 19.02 | 10,179 |
| 15 Abr 2024 | 19.12 | -0.08 | -0.42% | 19.36 | 19.36 | 19.06 | 18,878 |
| 12 Abr 2024 | 19.20 | -0.16 | -0.81% | 19.31 | 19.32 | 19.18 | 9,092 |
| 11 Abr 2024 | 19.3566 | 0.10 | 0.54% | 19.26 | 19.36 | 19.26 | 11,252 |
| 10 Abr 2024 | 19.2517 | -0.04 | -0.20% | 19.30 | 19.30 | 19.2517 | 11,679 |
| 09 Abr 2024 | 19.29 | -0.04 | -0.21% | 19.35 | 19.35 | 19.26 | 19,029 |
| 08 Abr 2024 | 19.33 | 0.03 | 0.16% | 19.33 | 19.33 | 19.31 | 4,804 |
| 05 Abr 2024 | 19.30 | 0.10 | 0.52% | 19.22 | 19.35 | 19.22 | 5,362 |
| 04 Abr 2024 | 19.20 | -0.12 | -0.62% | 19.31 | 19.355 | 19.20 | 7,545 |
| 03 Abr 2024 | 19.32 | 0.02 | 0.10% | 19.30 | 19.32 | 19.2501 | 18,017 |
| 02 Abr 2024 | 19.30 | -0.03 | -0.15% | 19.32 | 19.69 | 19.2501 | 44,123 |
| 01 Abr 2024 | 19.3285 | 0.03 | 0.15% | 19.58 | 19.58 | 19.25 | 8,086 |
| 28 Mar 2024 | 19.3002 | 0.03 | 0.13% | 19.35 | 19.35 | 19.24 | 11,523 |
| 27 Mar 2024 | 19.275 | 0.01 | 0.06% | 19.32 | 19.32 | 19.25 | 6,625 |
| 26 Mar 2024 | 19.2631 | 0.06 | 0.33% | 19.30 | 19.30 | 19.22 | 10,566 |
| 25 Mar 2024 | 19.20 | -0.05 | -0.26% | 19.22 | 19.28 | 19.14 | 7,795 |
| 22 Mar 2024 | 19.2502 | -0.03 | -0.15% | 19.31 | 19.31 | 19.23 | 5,744 |
| 21 Mar 2024 | 19.28 | 0.09 | 0.49% | 19.28 | 19.28 | 19.20 | 5,437 |
| 20 Mar 2024 | 19.1865 | 0.05 | 0.24% | 19.14 | 19.25 | 19.12 | 30,325 |
| 19 Mar 2024 | 19.14 | -0.01 | -0.04% | 19.16 | 19.16 | 19.13 | 13,612 |
| 18 Mar 2024 | 19.1479 | -0.11 | -0.59% | 19.28 | 19.28 | 19.10 | 17,939 |
| 15 Mar 2024 | 19.2615 | 0.01 | 0.06% | 19.30 | 19.31 | 19.23 | 17,344 |
| 14 Mar 2024 | 19.25 | 0.01 | 0.05% | 19.27 | 19.27 | 19.225 | 5,015 |
| 13 Mar 2024 | 19.24 | 0.00 | 0.00% | 19.25 | 19.25 | 19.20 | 15,840 |
