Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XSVM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 54.73 | 0.45 | 0.83% | 54.77 | 54.83 | 54.53 | 49,943 |
| 23 May 2024 | 54.28 | -0.69 | -1.26% | 55.02 | 55.02 | 54.00 | 103,301 |
| 22 May 2024 | 54.97 | -0.52 | -0.94% | 55.30 | 55.30 | 54.66 | 33,312 |
| 21 May 2024 | 55.49 | 0.27 | 0.49% | 55.22 | 55.49 | 55.14 | 34,848 |
| 20 May 2024 | 55.22 | -0.41 | -0.74% | 55.65 | 55.90 | 55.22 | 33,976 |
| 17 May 2024 | 55.63 | -0.11 | -0.20% | 55.73 | 55.7999 | 55.56 | 95,140 |
| 16 May 2024 | 55.74 | -0.26 | -0.46% | 55.98 | 55.98 | 55.5901 | 79,278 |
| 15 May 2024 | 56.00 | 0.16 | 0.29% | 56.30 | 56.30 | 55.6235 | 28,318 |
| 14 May 2024 | 55.84 | 0.58 | 1.05% | 55.76 | 56.0483 | 55.63 | 58,717 |
| 13 May 2024 | 55.26 | 0.13 | 0.24% | 55.56 | 55.705 | 55.26 | 37,665 |
| 10 May 2024 | 55.13 | -0.38 | -0.68% | 55.57 | 55.6071 | 54.8301 | 37,816 |
| 09 May 2024 | 55.51 | 0.55 | 1.00% | 55.05 | 55.5216 | 54.78 | 45,296 |
| 08 May 2024 | 54.96 | -0.08 | -0.15% | 54.69 | 54.96 | 54.43 | 37,987 |
| 07 May 2024 | 55.04 | -0.02 | -0.04% | 55.04 | 55.5556 | 55.04 | 101,728 |
| 06 May 2024 | 55.06 | 0.61 | 1.12% | 54.78 | 55.2394 | 54.78 | 68,219 |
| 03 May 2024 | 54.45 | 0.02 | 0.04% | 55.17 | 55.18 | 54.25 | 53,413 |
| 02 May 2024 | 54.43 | 0.85 | 1.59% | 54.17 | 54.43 | 53.8468 | 199,350 |
| 01 May 2024 | 53.58 | -0.21 | -0.39% | 53.80 | 54.5387 | 53.4522 | 39,588 |
| 30 Abr 2024 | 53.79 | -1.44 | -2.61% | 54.73 | 54.85 | 53.70 | 34,849 |
| 29 Abr 2024 | 55.23 | 0.11 | 0.20% | 55.23 | 55.52 | 54.9755 | 63,664 |
| 26 Abr 2024 | 55.12 | 0.47 | 0.86% | 54.76 | 55.24 | 54.76 | 43,881 |
| 25 Abr 2024 | 54.65 | -0.38 | -0.69% | 54.42 | 54.6931 | 53.975 | 46,377 |
| 24 Abr 2024 | 55.03 | -0.30 | -0.54% | 55.20 | 55.22 | 54.63 | 39,744 |
| 23 Abr 2024 | 55.33 | 1.27 | 2.35% | 54.05 | 55.48 | 54.00 | 44,719 |
| 22 Abr 2024 | 54.06 | 0.47 | 0.88% | 53.76 | 54.46 | 53.50 | 29,886 |
| 19 Abr 2024 | 53.59 | 0.57 | 1.07% | 52.90 | 53.70 | 52.90 | 48,749 |
| 18 Abr 2024 | 53.0249 | 0.03 | 0.05% | 53.12 | 53.72 | 52.815 | 39,829 |
| 17 Abr 2024 | 52.9977 | -0.48 | -0.90% | 53.73 | 53.8556 | 52.9455 | 89,936 |
| 16 Abr 2024 | 53.48 | -0.17 | -0.32% | 53.34 | 53.53 | 52.9307 | 39,091 |
| 15 Abr 2024 | 53.65 | -0.48 | -0.89% | 54.45 | 54.75 | 53.47 | 59,397 |
| 12 Abr 2024 | 54.13 | -0.78 | -1.42% | 54.63 | 54.9382 | 53.9053 | 40,371 |
| 11 Abr 2024 | 54.9084 | 0.22 | 0.40% | 54.95 | 54.95 | 54.38 | 49,456 |
| 10 Abr 2024 | 54.69 | -1.38 | -2.46% | 55.01 | 55.24 | 54.29 | 65,471 |
| 09 Abr 2024 | 56.07 | -0.13 | -0.23% | 56.40 | 56.41 | 55.7426 | 37,012 |
| 08 Abr 2024 | 56.20 | 0.21 | 0.38% | 56.30 | 56.45 | 56.0348 | 46,000 |
| 05 Abr 2024 | 55.99 | 0.15 | 0.27% | 55.71 | 56.25 | 55.65 | 40,064 |
| 04 Abr 2024 | 55.84 | -0.53 | -0.94% | 56.92 | 56.92 | 55.5669 | 70,011 |
| 03 Abr 2024 | 56.37 | 0.65 | 1.17% | 55.60 | 56.4202 | 55.60 | 120,212 |
| 02 Abr 2024 | 55.72 | -0.82 | -1.45% | 56.01 | 56.12 | 55.3489 | 93,708 |
| 01 Abr 2024 | 56.54 | -0.40 | -0.70% | 57.18 | 57.18 | 56.4956 | 70,777 |
| 28 Mar 2024 | 56.94 | 0.18 | 0.32% | 56.79 | 57.25 | 56.71 | 85,203 |
| 27 Mar 2024 | 56.76 | 1.28 | 2.31% | 55.86 | 56.76 | 55.79 | 93,680 |
| 26 Mar 2024 | 55.48 | -0.10 | -0.18% | 55.87 | 55.90 | 55.4301 | 40,353 |
| 25 Mar 2024 | 55.58 | 0.10 | 0.18% | 55.55 | 56.00 | 55.55 | 44,104 |
| 22 Mar 2024 | 55.48 | -0.72 | -1.28% | 56.20 | 56.20 | 55.48 | 56,790 |
| 21 Mar 2024 | 56.20 | 0.76 | 1.37% | 55.84 | 56.29 | 55.70 | 60,622 |
| 20 Mar 2024 | 55.44 | 1.02 | 1.87% | 54.28 | 55.49 | 53.99 | 94,830 |
| 19 Mar 2024 | 54.42 | 0.73 | 1.36% | 53.55 | 54.4225 | 53.55 | 75,343 |
| 18 Mar 2024 | 53.69 | -0.50 | -0.92% | 54.05 | 54.11 | 53.5506 | 39,770 |
| 15 Mar 2024 | 54.19 | 0.51 | 0.95% | 53.52 | 54.29 | 53.52 | 51,437 |
| 14 Mar 2024 | 53.68 | -0.83 | -1.52% | 54.59 | 54.59 | 53.3317 | 42,480 |
| 13 Mar 2024 | 54.51 | 0.33 | 0.61% | 54.21 | 54.80 | 54.21 | 45,313 |
| 12 Mar 2024 | 54.18 | -0.24 | -0.44% | 54.32 | 54.55 | 53.9452 | 33,331 |
| 11 Mar 2024 | 54.42 | 0.02 | 0.04% | 54.40 | 54.4331 | 53.8701 | 39,225 |
| 08 Mar 2024 | 54.40 | -0.07 | -0.13% | 54.80 | 55.25 | 54.325 | 55,826 |
| 07 Mar 2024 | 54.47 | 0.56 | 1.04% | 54.13 | 54.62 | 54.13 | 46,226 |
| 06 Mar 2024 | 53.91 | -0.05 | -0.10% | 54.35 | 54.35 | 53.70 | 53,248 |
| 05 Mar 2024 | 53.9615 | -0.16 | -0.29% | 53.92 | 54.51 | 53.76 | 56,079 |
| 04 Mar 2024 | 54.12 | -0.73 | -1.33% | 55.02 | 55.175 | 54.09 | 43,941 |
| 01 Mar 2024 | 54.85 | 0.22 | 0.40% | 54.87 | 55.07 | 54.395 | 53,646 |
| 29 Feb 2024 | 54.63 | 0.43 | 0.79% | 54.69 | 54.87 | 54.3701 | 51,270 |
| 28 Feb 2024 | 54.20 | -0.30 | -0.55% | 54.31 | 54.6964 | 54.00 | 53,564 |
