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.
XMEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.674 | -0.04 | -0.73% | 5.702 | 5.742 | 5.673 | 8,942 |
| 25 Jul 2024 | 5.716 | -0.07 | -1.24% | 5.737 | 5.757 | 5.675 | 59,535 |
| 24 Jul 2024 | 5.788 | -0.14 | -2.41% | 5.843 | 5.855 | 5.766 | 63,663 |
| 23 Jul 2024 | 5.931 | -0.05 | -0.90% | 5.974 | 5.988 | 5.884 | 17,038 |
| 22 Jul 2024 | 5.985 | 0.13 | 2.13% | 5.882 | 5.985 | 5.882 | 26,973 |
| 19 Jul 2024 | 5.86 | -0.08 | -1.26% | 5.849 | 5.901 | 5.824 | 18,903 |
| 18 Jul 2024 | 5.935 | -0.05 | -0.80% | 6.017 | 6.017 | 5.932 | 26,363 |
| 17 Jul 2024 | 5.983 | -0.12 | -2.03% | 6.076 | 6.076 | 5.983 | 21,668 |
| 16 Jul 2024 | 6.107 | 0.02 | 0.36% | 6.05 | 6.107 | 6.042 | 10,223 |
| 15 Jul 2024 | 6.085 | -0.04 | -0.59% | 6.135 | 6.146 | 6.04 | 36,254 |
| 12 Jul 2024 | 6.121 | 0.07 | 1.21% | 6.059 | 6.122 | 6.059 | 38,064 |
| 11 Jul 2024 | 6.048 | 0.06 | 1.05% | 6.06 | 6.075 | 6.046 | 24,912 |
| 10 Jul 2024 | 5.985 | 0.10 | 1.72% | 5.942 | 6.016 | 5.941 | 16,562 |
| 09 Jul 2024 | 5.884 | 0.10 | 1.75% | 5.838 | 5.889 | 5.826 | 20,123 |
| 08 Jul 2024 | 5.783 | 0.06 | 1.07% | 5.75 | 5.783 | 5.734 | 29,499 |
| 05 Jul 2024 | 5.722 | -0.07 | -1.23% | 5.796 | 5.796 | 5.705 | 57,732 |
| 04 Jul 2024 | 5.793 | -0.01 | -0.16% | 5.798 | 5.81 | 5.78 | 51,179 |
| 03 Jul 2024 | 5.802 | 0.05 | 0.83% | 5.685 | 5.802 | 5.685 | 53,889 |
| 02 Jul 2024 | 5.754 | 0.04 | 0.70% | 5.704 | 5.792 | 5.698 | 12,648 |
| 01 Jul 2024 | 5.714 | 0.01 | 0.25% | 5.666 | 5.732 | 5.65 | 57,049 |
| 28 Jun 2024 | 5.70 | 0.01 | 0.16% | 5.667 | 5.724 | 5.662 | 30,850 |
| 27 Jun 2024 | 5.691 | -0.04 | -0.68% | 5.684 | 5.695 | 5.639 | 9,115 |
| 26 Jun 2024 | 5.73 | 0.03 | 0.56% | 5.785 | 5.789 | 5.687 | 10,607 |
| 25 Jun 2024 | 5.698 | -0.12 | -2.00% | 5.796 | 5.796 | 5.687 | 39,790 |
| 24 Jun 2024 | 5.814 | 0.03 | 0.55% | 5.771 | 5.825 | 5.769 | 24,767 |
| 21 Jun 2024 | 5.782 | 0.06 | 0.98% | 5.77 | 5.816 | 5.763 | 29,996 |
| 20 Jun 2024 | 5.726 | 0.02 | 0.33% | 5.729 | 5.759 | 5.688 | 60,853 |
| 19 Jun 2024 | 5.707 | -0.02 | -0.38% | 5.72 | 5.734 | 5.70 | 27,949 |
| 18 Jun 2024 | 5.729 | 0.18 | 3.15% | 5.60 | 5.741 | 5.599 | 136,511 |
| 17 Jun 2024 | 5.554 | -0.06 | -1.02% | 5.59 | 5.612 | 5.531 | 168,370 |
| 14 Jun 2024 | 5.611 | 0.00 | 0.05% | 5.584 | 5.612 | 5.507 | 47,979 |
| 13 Jun 2024 | 5.608 | 0.05 | 0.90% | 5.562 | 5.627 | 5.53 | 59,084 |
| 12 Jun 2024 | 5.558 | -0.15 | -2.70% | 5.623 | 5.666 | 5.478 | 288,252 |
| 11 Jun 2024 | 5.712 | 0.00 | 0.00% | 5.664 | 5.712 | 5.615 | 35,986 |
| 10 Jun 2024 | 5.712 | -0.13 | -2.21% | 5.716 | 5.729 | 5.65 | 43,944 |
| 07 Jun 2024 | 5.841 | -0.33 | -5.32% | 5.988 | 5.995 | 5.788 | 48,971 |
| 06 Jun 2024 | 6.169 | 0.08 | 1.28% | 6.098 | 6.195 | 6.076 | 60,517 |
| 05 Jun 2024 | 6.091 | 0.24 | 4.05% | 5.881 | 6.091 | 5.881 | 80,708 |
| 04 Jun 2024 | 5.854 | -0.06 | -1.05% | 5.739 | 5.90 | 5.539 | 158,871 |
| 03 Jun 2024 | 5.916 | -0.38 | -6.10% | 6.356 | 6.373 | 5.884 | 86,897 |
| 31 May 2024 | 6.30 | -0.08 | -1.21% | 6.343 | 6.364 | 6.283 | 7,830 |
| 30 May 2024 | 6.377 | 0.08 | 1.30% | 6.319 | 6.377 | 6.319 | 10,483 |
| 29 May 2024 | 6.295 | -0.17 | -2.57% | 6.44 | 6.444 | 6.295 | 16,388 |
| 28 May 2024 | 6.461 | -0.02 | -0.35% | 6.497 | 6.513 | 6.461 | 31,048 |
| 27 May 2024 | 6.484 | -0.03 | -0.41% | 6.526 | 6.526 | 6.484 | 67,497 |
| 24 May 2024 | 6.511 | -0.13 | -1.88% | 6.591 | 6.599 | 6.511 | 9,941 |
| 23 May 2024 | 6.636 | -0.03 | -0.51% | 6.668 | 6.704 | 6.636 | 1,580 |
| 22 May 2024 | 6.67 | -0.07 | -0.98% | 6.703 | 6.716 | 6.64 | 10,914 |
| 21 May 2024 | 6.736 | -0.04 | -0.60% | 6.798 | 6.808 | 6.701 | 15,725 |
| 20 May 2024 | 6.777 | -0.03 | -0.48% | 6.814 | 6.836 | 6.768 | 28,803 |
| 17 May 2024 | 6.81 | 0.10 | 1.52% | 6.78 | 6.81 | 6.753 | 13,893 |
| 16 May 2024 | 6.708 | -0.10 | -1.48% | 6.754 | 6.759 | 6.70 | 20,599 |
| 15 May 2024 | 6.809 | 0.11 | 1.63% | 6.692 | 6.809 | 6.671 | 31,769 |
| 14 May 2024 | 6.70 | -0.07 | -1.09% | 6.798 | 6.801 | 6.70 | 13,028 |
| 13 May 2024 | 6.774 | -0.06 | -0.86% | 6.819 | 6.834 | 6.774 | 16,762 |
| 10 May 2024 | 6.833 | 0.11 | 1.68% | 6.794 | 6.844 | 6.794 | 32,003 |
| 09 May 2024 | 6.72 | 0.08 | 1.14% | 6.662 | 6.72 | 6.644 | 16,923 |
| 08 May 2024 | 6.644 | 0.04 | 0.59% | 6.666 | 6.675 | 6.60 | 28,437 |
| 07 May 2024 | 6.605 | -0.05 | -0.69% | 6.657 | 6.686 | 6.605 | 2,090 |
| 06 May 2024 | 6.651 | 0.08 | 1.16% | 6.636 | 6.671 | 6.636 | 36,400 |
| 03 May 2024 | 6.575 | -0.09 | -1.28% | 6.607 | 6.662 | 6.569 | 9,956 |
| 02 May 2024 | 6.66 | -0.02 | -0.28% | 6.638 | 6.675 | 6.628 | 6,312 |
| 30 Abr 2024 | 6.679 | -0.04 | -0.61% | 6.72 | 6.724 | 6.676 | 5,627 |
| 29 Abr 2024 | 6.72 | 0.09 | 1.37% | 6.689 | 6.727 | 6.687 | 28,464 |
