Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XMBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41.88 | -0.51 | -1.19% | 42.93 | 43.20 | 41.88 | 1,284 |
| 27 Jun 2024 | 42.385 | 0.38 | 0.92% | 42.375 | 42.59 | 42.36 | 384 |
| 26 Jun 2024 | 42.00 | -0.90 | -2.10% | 42.845 | 42.845 | 41.93 | 1,067 |
| 25 Jun 2024 | 42.90 | -0.16 | -0.37% | 43.12 | 43.12 | 42.90 | 28 |
| 24 Jun 2024 | 43.06 | 0.65 | 1.52% | 42.385 | 43.06 | 42.285 | 39 |
| 21 Jun 2024 | 42.415 | 0.39 | 0.94% | 42.08 | 42.415 | 41.95 | 498 |
| 20 Jun 2024 | 42.02 | 0.75 | 1.82% | 41.99 | 42.525 | 41.89 | 4,622 |
| 19 Jun 2024 | 41.27 | -0.23 | -0.55% | 41.80 | 41.80 | 41.15 | 5,682 |
| 18 Jun 2024 | 41.50 | 0.05 | 0.13% | 41.52 | 41.68 | 41.465 | 1,843 |
| 17 Jun 2024 | 41.445 | -1.04 | -2.44% | 42.325 | 42.325 | 41.445 | 2,074 |
| 14 Jun 2024 | 42.48 | 0.95 | 2.30% | 41.895 | 42.48 | 41.81 | 272 |
| 13 Jun 2024 | 41.525 | 0.08 | 0.19% | 41.65 | 41.735 | 41.38 | 1,551 |
| 12 Jun 2024 | 41.445 | -1.47 | -3.41% | 42.685 | 42.81 | 41.30 | 2,780 |
| 11 Jun 2024 | 42.91 | 0.29 | 0.69% | 42.40 | 42.91 | 42.21 | 638 |
| 10 Jun 2024 | 42.615 | -0.81 | -1.87% | 42.50 | 42.815 | 42.30 | 636 |
| 07 Jun 2024 | 43.425 | -0.22 | -0.50% | 43.615 | 43.645 | 43.25 | 1,190 |
| 06 Jun 2024 | 43.645 | 0.65 | 1.50% | 42.695 | 43.645 | 42.69 | 606 |
| 05 Jun 2024 | 43.00 | 0.10 | 0.23% | 43.075 | 43.11 | 42.95 | 423 |
| 04 Jun 2024 | 42.90 | -0.87 | -1.98% | 43.245 | 43.245 | 42.83 | 429 |
| 03 Jun 2024 | 43.765 | 0.21 | 0.48% | 43.925 | 44.06 | 43.30 | 3,288 |
| 31 May 2024 | 43.555 | -0.85 | -1.91% | 44.025 | 44.115 | 43.46 | 971 |
| 30 May 2024 | 44.405 | 0.02 | 0.06% | 44.00 | 44.405 | 43.965 | 1,037 |
| 29 May 2024 | 44.38 | -0.65 | -1.43% | 44.75 | 44.75 | 44.04 | 654 |
| 28 May 2024 | 45.025 | 0.20 | 0.46% | 44.875 | 45.35 | 44.685 | 1,032 |
| 27 May 2024 | 44.82 | -0.56 | -1.23% | 44.995 | 44.995 | 44.635 | 5,774 |
| 24 May 2024 | 45.38 | 0.04 | 0.09% | 45.475 | 45.50 | 45.20 | 1,763 |
| 23 May 2024 | 45.34 | -0.42 | -0.92% | 45.695 | 45.72 | 45.225 | 1,983 |
| 22 May 2024 | 45.76 | -0.71 | -1.52% | 46.27 | 46.315 | 45.70 | 2,851 |
| 21 May 2024 | 46.465 | -0.49 | -1.03% | 46.64 | 46.715 | 46.465 | 2,425 |
| 20 May 2024 | 46.95 | 0.39 | 0.83% | 46.845 | 46.97 | 46.35 | 5,086 |
| 17 May 2024 | 46.565 | -0.08 | -0.16% | 46.66 | 47.14 | 46.30 | 9,447 |
| 16 May 2024 | 46.64 | 0.03 | 0.06% | 46.665 | 47.025 | 46.515 | 2,058 |
| 15 May 2024 | 46.61 | -0.58 | -1.23% | 46.55 | 46.625 | 46.06 | 12,749 |
| 14 May 2024 | 47.19 | 0.24 | 0.51% | 47.21 | 47.34 | 46.90 | 4,880 |
| 13 May 2024 | 46.95 | -0.11 | -0.23% | 47.09 | 47.50 | 46.855 | 1,955 |
| 10 May 2024 | 47.06 | 0.06 | 0.13% | 47.45 | 47.45 | 47.06 | 377 |
| 09 May 2024 | 47.00 | -1.14 | -2.36% | 48.355 | 48.355 | 47.00 | 2,281 |
| 08 May 2024 | 48.135 | -0.33 | -0.68% | 48.40 | 48.40 | 48.135 | 292 |
| 07 May 2024 | 48.465 | 0.22 | 0.45% | 48.095 | 48.465 | 47.94 | 512 |
| 06 May 2024 | 48.25 | 0.42 | 0.88% | 48.25 | 48.25 | 48.25 | 400 |
| 03 May 2024 | 47.83 | 0.42 | 0.89% | 47.59 | 47.83 | 47.33 | 1,582 |
| 02 May 2024 | 47.41 | 0.27 | 0.58% | 46.925 | 47.465 | 46.925 | 298 |
| 30 Abr 2024 | 47.135 | 0.00 | 0.00% | 47.135 | 47.135 | 47.135 | 0 |
| 29 Abr 2024 | 47.135 | 0.13 | 0.29% | 47.185 | 47.185 | 47.135 | 446 |
| 26 Abr 2024 | 47.00 | 0.47 | 1.01% | 47.095 | 47.095 | 47.00 | 440 |
| 25 Abr 2024 | 46.53 | 0.01 | 0.02% | 46.53 | 46.53 | 46.53 | 170 |
| 24 Abr 2024 | 46.52 | 0.50 | 1.09% | 46.605 | 46.605 | 46.52 | 202 |
| 23 Abr 2024 | 46.02 | 0.00 | 0.00% | 46.02 | 46.02 | 46.02 | 0 |
| 22 Abr 2024 | 46.02 | 0.90 | 1.98% | 46.07 | 46.085 | 46.02 | 311 |
| 19 Abr 2024 | 45.125 | -0.23 | -0.50% | 45.05 | 45.125 | 44.675 | 361 |
| 18 Abr 2024 | 45.35 | -0.16 | -0.34% | 45.105 | 45.35 | 45.105 | 261 |
| 17 Abr 2024 | 45.505 | 0.50 | 1.11% | 45.00 | 45.505 | 44.795 | 851 |
| 16 Abr 2024 | 45.005 | -2.05 | -4.35% | 45.76 | 45.76 | 45.00 | 92 |
| 15 Abr 2024 | 47.05 | -0.10 | -0.21% | 46.975 | 47.12 | 46.975 | 432 |
| 12 Abr 2024 | 47.15 | -1.45 | -2.98% | 47.61 | 47.69 | 47.15 | 306 |
| 11 Abr 2024 | 48.60 | 0.00 | 0.00% | 48.60 | 48.60 | 48.60 | 0 |
| 10 Abr 2024 | 48.60 | 0.87 | 1.82% | 48.30 | 48.60 | 48.30 | 71 |
| 09 Abr 2024 | 47.73 | 0.81 | 1.72% | 47.73 | 47.73 | 47.73 | 286 |
| 08 Abr 2024 | 46.925 | -0.05 | -0.11% | 46.845 | 46.925 | 46.845 | 260 |
| 05 Abr 2024 | 46.975 | -0.64 | -1.34% | 47.195 | 47.195 | 46.975 | 50 |
| 04 Abr 2024 | 47.615 | 0.89 | 1.89% | 47.015 | 47.615 | 47.015 | 105 |
| 03 Abr 2024 | 46.73 | -0.59 | -1.25% | 47.105 | 47.105 | 46.73 | 377 |
| 02 Abr 2024 | 47.32 | -0.49 | -1.02% | 47.74 | 47.74 | 47.265 | 472 |
