Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XDEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Oct 2024 | 15.104 | -0.02 | -0.16% | 15.18 | 15.18 | 15.102 | 6,808 |
| 03 Oct 2024 | 15.128 | -0.04 | -0.24% | 15.12 | 15.16 | 15.12 | 66,356 |
| 02 Oct 2024 | 15.164 | -0.01 | -0.05% | 15.15 | 15.168 | 15.128 | 2,641 |
| 01 Oct 2024 | 15.172 | 0.07 | 0.44% | 15.196 | 15.196 | 15.13 | 12,710 |
| 30 Sep 2024 | 15.106 | -0.03 | -0.21% | 15.106 | 15.112 | 15.068 | 6,815 |
| 27 Sep 2024 | 15.138 | 0.05 | 0.36% | 15.092 | 15.138 | 15.086 | 7,509 |
| 26 Sep 2024 | 15.084 | 0.00 | 0.00% | 15.088 | 15.112 | 15.084 | 6,524 |
| 25 Sep 2024 | 15.084 | 0.00 | -0.01% | 15.138 | 15.138 | 15.074 | 9,356 |
| 24 Sep 2024 | 15.086 | 0.00 | 0.00% | 15.124 | 15.124 | 15.086 | 436 |
| 23 Sep 2024 | 15.086 | 0.02 | 0.13% | 15.07 | 15.086 | 15.07 | 79 |
| 20 Sep 2024 | 15.066 | 0.00 | 0.00% | 15.072 | 15.072 | 15.066 | 1,224 |
| 19 Sep 2024 | 15.066 | 0.04 | 0.25% | 15.00 | 15.066 | 15.00 | 2,346 |
| 18 Sep 2024 | 15.028 | -0.03 | -0.21% | 15.04 | 15.052 | 15.024 | 66,596 |
| 17 Sep 2024 | 15.06 | 0.02 | 0.11% | 15.048 | 15.098 | 15.048 | 4,874 |
| 16 Sep 2024 | 15.044 | 0.02 | 0.15% | 15.074 | 15.074 | 15.04 | 2,081 |
| 13 Sep 2024 | 15.022 | 0.03 | 0.17% | 14.998 | 15.046 | 14.998 | 682 |
| 12 Sep 2024 | 14.996 | -0.04 | -0.27% | 14.958 | 15.072 | 14.958 | 2,637 |
| 11 Sep 2024 | 15.036 | 0.02 | 0.12% | 15.08 | 15.08 | 15.01 | 8,202 |
| 10 Sep 2024 | 15.018 | 0.02 | 0.13% | 15.016 | 15.024 | 15.008 | 3,753 |
| 09 Sep 2024 | 14.998 | -0.01 | -0.07% | 14.932 | 14.998 | 14.932 | 831 |
| 06 Sep 2024 | 15.008 | 0.03 | 0.17% | 15.014 | 15.014 | 15.008 | 934 |
| 05 Sep 2024 | 14.982 | 0.01 | 0.04% | 14.976 | 14.984 | 14.95 | 17,096 |
| 04 Sep 2024 | 14.976 | 0.04 | 0.24% | 14.932 | 14.976 | 14.932 | 25,085 |
| 03 Sep 2024 | 14.94 | 0.03 | 0.19% | 14.912 | 14.94 | 14.896 | 8,857 |
| 02 Sep 2024 | 14.912 | -0.02 | -0.16% | 14.914 | 14.916 | 14.892 | 8,582 |
| 30 Ago 2024 | 14.936 | 0.00 | 0.00% | 14.92 | 14.95 | 14.92 | 60,148 |
| 29 Ago 2024 | 14.936 | 0.01 | 0.04% | 14.924 | 14.958 | 14.924 | 24,128 |
| 28 Ago 2024 | 14.93 | 0.01 | 0.04% | 14.936 | 14.946 | 14.924 | 13,796 |
| 27 Ago 2024 | 14.924 | -0.01 | -0.07% | 14.918 | 14.932 | 14.912 | 15,409 |
| 26 Ago 2024 | 14.934 | -0.02 | -0.11% | 15.00 | 15.00 | 14.934 | 1,032 |
| 23 Ago 2024 | 14.95 | 0.01 | 0.07% | 14.928 | 14.95 | 14.924 | 2,988 |
| 22 Ago 2024 | 14.94 | 0.00 | 0.00% | 14.972 | 14.972 | 14.932 | 1,304 |
| 21 Ago 2024 | 14.94 | -0.17 | -1.13% | 14.934 | 14.95 | 14.934 | 8,556 |
| 20 Ago 2024 | 15.11 | -0.01 | -0.04% | 15.156 | 15.156 | 15.11 | 4,451 |
| 19 Ago 2024 | 15.116 | 0.00 | 0.03% | 15.10 | 15.116 | 15.10 | 781 |
| 16 Ago 2024 | 15.112 | 0.01 | 0.04% | 15.146 | 15.146 | 15.078 | 2,169 |
| 14 Ago 2024 | 15.106 | 0.02 | 0.16% | 15.078 | 15.108 | 15.078 | 5,200 |
| 13 Ago 2024 | 15.082 | 0.02 | 0.11% | 15.054 | 15.088 | 15.054 | 3,907 |
| 12 Ago 2024 | 15.066 | 0.00 | -0.03% | 15.066 | 15.066 | 15.066 | 73 |
| 09 Ago 2024 | 15.07 | 0.01 | 0.07% | 15.058 | 15.08 | 15.058 | 12,226 |
| 08 Ago 2024 | 15.06 | 0.03 | 0.17% | 15.052 | 15.066 | 15.052 | 4,771 |
| 07 Ago 2024 | 15.034 | -0.02 | -0.16% | 15.036 | 15.04 | 15.032 | 4,652 |
| 06 Ago 2024 | 15.058 | 0.01 | 0.05% | 15.054 | 15.064 | 15.026 | 4,444 |
| 05 Ago 2024 | 15.05 | -0.02 | -0.12% | 15.034 | 15.07 | 15.034 | 868 |
| 02 Ago 2024 | 15.068 | -0.03 | -0.23% | 15.08 | 15.10 | 15.064 | 2,359 |
| 01 Ago 2024 | 15.102 | 0.04 | 0.29% | 15.084 | 15.102 | 15.068 | 4,324 |
| 31 Jul 2024 | 15.058 | 0.05 | 0.33% | 15.092 | 15.092 | 15.034 | 11,749 |
| 30 Jul 2024 | 15.008 | -0.01 | -0.08% | 15.01 | 15.038 | 15.008 | 2,321 |
| 29 Jul 2024 | 15.02 | 0.03 | 0.19% | 15.018 | 15.04 | 15.016 | 4,168 |
| 26 Jul 2024 | 14.992 | 0.00 | 0.01% | 14.984 | 14.992 | 14.984 | 7,829 |
| 25 Jul 2024 | 14.99 | 0.04 | 0.25% | 14.954 | 15.004 | 14.954 | 7,720 |
| 24 Jul 2024 | 14.952 | 0.00 | 0.00% | 14.952 | 14.952 | 14.952 | 0 |
| 23 Jul 2024 | 14.952 | 0.03 | 0.20% | 14.926 | 14.956 | 14.91 | 7,334 |
| 22 Jul 2024 | 14.922 | -0.02 | -0.13% | 14.922 | 14.922 | 14.922 | 143 |
| 19 Jul 2024 | 14.942 | -0.02 | -0.13% | 14.916 | 14.952 | 14.91 | 3,261 |
| 18 Jul 2024 | 14.962 | 0.02 | 0.16% | 14.924 | 14.962 | 14.924 | 30,787 |
| 17 Jul 2024 | 14.938 | 0.00 | 0.03% | 14.938 | 14.95 | 14.928 | 10,891 |
| 16 Jul 2024 | 14.934 | 0.01 | 0.07% | 14.926 | 14.942 | 14.926 | 5,812 |
| 15 Jul 2024 | 14.924 | 0.02 | 0.11% | 14.934 | 14.942 | 14.904 | 13,016 |
| 12 Jul 2024 | 14.908 | 0.03 | 0.19% | 14.95 | 14.95 | 14.89 | 4,020 |
| 11 Jul 2024 | 14.88 | -0.01 | -0.04% | 14.916 | 14.916 | 14.87 | 1,554 |
| 10 Jul 2024 | 14.886 | 0.02 | 0.15% | 14.88 | 14.886 | 14.862 | 8,070 |
| 09 Jul 2024 | 14.864 | 0.00 | 0.03% | 14.928 | 14.928 | 14.844 | 11,458 |
| 08 Jul 2024 | 14.86 | -0.01 | -0.05% | 14.818 | 14.878 | 14.818 | 34,836 |
| 05 Jul 2024 | 14.868 | 0.03 | 0.22% | 14.832 | 14.868 | 14.818 | 12,352 |
