Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XMME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 53.168 | 0.60 | 1.13% | 52.828 | 53.202 | 52.828 | 4,412 |
| 02 Jul 2024 | 52.572 | -0.14 | -0.27% | 52.478 | 52.594 | 52.418 | 1,252 |
| 01 Jul 2024 | 52.712 | -0.17 | -0.33% | 52.62 | 52.82 | 52.522 | 6,065 |
| 28 Jun 2024 | 52.884 | 0.30 | 0.56% | 52.864 | 53.00 | 52.848 | 1,694 |
| 27 Jun 2024 | 52.588 | 0.06 | 0.11% | 52.568 | 52.726 | 52.544 | 1,640 |
| 26 Jun 2024 | 52.53 | -0.07 | -0.13% | 52.954 | 52.996 | 52.53 | 1,064 |
| 25 Jun 2024 | 52.60 | -0.31 | -0.58% | 52.66 | 52.734 | 52.60 | 3,447 |
| 24 Jun 2024 | 52.906 | 0.01 | 0.02% | 52.686 | 52.98 | 52.622 | 44,090 |
| 21 Jun 2024 | 52.896 | -0.12 | -0.23% | 53.052 | 53.054 | 52.858 | 3,781 |
| 20 Jun 2024 | 53.02 | -0.21 | -0.39% | 53.314 | 53.404 | 53.01 | 3,063 |
| 19 Jun 2024 | 53.23 | 0.38 | 0.73% | 53.324 | 53.382 | 53.172 | 2,720 |
| 18 Jun 2024 | 52.846 | 0.50 | 0.95% | 52.472 | 52.846 | 52.468 | 2,182 |
| 17 Jun 2024 | 52.348 | 0.05 | 0.09% | 52.456 | 52.466 | 52.256 | 11,560 |
| 14 Jun 2024 | 52.30 | 0.49 | 0.95% | 52.328 | 52.404 | 52.152 | 2,329 |
| 13 Jun 2024 | 51.806 | -0.05 | -0.10% | 51.906 | 51.98 | 51.806 | 2,713 |
| 12 Jun 2024 | 51.858 | 0.31 | 0.61% | 51.816 | 51.956 | 51.65 | 3,186 |
| 11 Jun 2024 | 51.546 | -0.13 | -0.24% | 51.602 | 51.696 | 51.434 | 3,144 |
| 10 Jun 2024 | 51.672 | 0.26 | 0.50% | 51.57 | 51.672 | 51.47 | 3,079 |
| 07 Jun 2024 | 51.414 | 0.07 | 0.13% | 51.43 | 51.488 | 51.294 | 3,891 |
| 06 Jun 2024 | 51.348 | 0.49 | 0.96% | 51.33 | 51.44 | 51.25 | 2,224 |
| 05 Jun 2024 | 50.86 | 0.70 | 1.40% | 50.628 | 50.868 | 50.594 | 1,410 |
| 04 Jun 2024 | 50.156 | -0.78 | -1.54% | 50.09 | 50.34 | 50.074 | 6,290 |
| 03 Jun 2024 | 50.94 | 0.69 | 1.38% | 51.374 | 51.454 | 50.93 | 6,438 |
| 31 May 2024 | 50.246 | -0.79 | -1.55% | 50.566 | 50.59 | 50.228 | 6,235 |
| 30 May 2024 | 51.038 | -0.26 | -0.51% | 51.02 | 51.10 | 50.802 | 4,869 |
| 29 May 2024 | 51.298 | -0.65 | -1.26% | 51.512 | 51.542 | 51.266 | 2,261 |
| 28 May 2024 | 51.95 | -0.35 | -0.66% | 52.198 | 52.198 | 51.95 | 2,897 |
| 27 May 2024 | 52.296 | 0.25 | 0.48% | 52.262 | 52.34 | 52.17 | 4,864 |
| 24 May 2024 | 52.048 | -0.18 | -0.34% | 52.026 | 52.122 | 51.952 | 4,046 |
| 23 May 2024 | 52.226 | -0.18 | -0.34% | 52.404 | 52.552 | 52.196 | 3,605 |
| 22 May 2024 | 52.406 | 0.00 | 0.00% | 52.546 | 52.63 | 52.406 | 19,642 |
| 21 May 2024 | 52.408 | -0.34 | -0.65% | 52.294 | 52.50 | 52.292 | 4,574 |
| 20 May 2024 | 52.752 | -0.15 | -0.28% | 52.666 | 52.77 | 52.518 | 4,250 |
| 17 May 2024 | 52.90 | 0.23 | 0.44% | 52.64 | 52.932 | 52.618 | 10,649 |
| 16 May 2024 | 52.666 | 0.32 | 0.61% | 52.392 | 52.69 | 52.392 | 1,716 |
| 15 May 2024 | 52.348 | 0.25 | 0.48% | 52.234 | 52.38 | 52.166 | 3,275 |
| 14 May 2024 | 52.10 | 0.08 | 0.15% | 52.062 | 52.15 | 51.90 | 3,082 |
| 13 May 2024 | 52.024 | 0.26 | 0.49% | 51.868 | 52.074 | 51.82 | 2,833 |
| 10 May 2024 | 51.768 | 0.26 | 0.50% | 51.822 | 51.966 | 51.746 | 30,290 |
| 09 May 2024 | 51.51 | -0.02 | -0.03% | 51.58 | 51.598 | 51.384 | 3,194 |
| 08 May 2024 | 51.528 | -0.04 | -0.08% | 51.546 | 51.60 | 51.25 | 65,940 |
| 07 May 2024 | 51.568 | -0.11 | -0.21% | 51.554 | 51.57 | 51.392 | 3,493 |
| 06 May 2024 | 51.674 | 0.13 | 0.25% | 51.804 | 51.804 | 51.616 | 20,987 |
| 03 May 2024 | 51.546 | 0.28 | 0.55% | 51.468 | 51.588 | 51.236 | 2,957 |
| 02 May 2024 | 51.266 | 0.61 | 1.21% | 50.936 | 51.296 | 50.936 | 5,296 |
| 30 Abr 2024 | 50.654 | -0.16 | -0.31% | 50.948 | 50.948 | 50.586 | 3,577 |
| 29 Abr 2024 | 50.812 | 0.38 | 0.75% | 50.78 | 50.838 | 50.718 | 9,523 |
| 26 Abr 2024 | 50.432 | 0.98 | 1.99% | 50.26 | 50.474 | 50.144 | 888 |
| 25 Abr 2024 | 49.45 | -0.34 | -0.69% | 49.764 | 49.802 | 49.362 | 244 |
| 24 Abr 2024 | 49.792 | 0.32 | 0.65% | 50.156 | 50.168 | 49.792 | 572 |
| 23 Abr 2024 | 49.472 | 0.28 | 0.57% | 49.606 | 49.628 | 49.414 | 2,281 |
| 22 Abr 2024 | 49.194 | 0.29 | 0.59% | 49.188 | 49.274 | 49.062 | 5,222 |
| 19 Abr 2024 | 48.904 | -0.43 | -0.86% | 48.66 | 48.926 | 48.576 | 7,631 |
| 18 Abr 2024 | 49.33 | 0.25 | 0.52% | 49.58 | 49.58 | 49.114 | 2,846 |
| 17 Abr 2024 | 49.076 | -0.04 | -0.07% | 49.216 | 49.284 | 49.076 | 774 |
| 16 Abr 2024 | 49.112 | -0.92 | -1.84% | 49.354 | 49.374 | 49.00 | 6,997 |
| 15 Abr 2024 | 50.034 | -0.07 | -0.14% | 50.278 | 50.336 | 50.022 | 5,167 |
| 12 Abr 2024 | 50.104 | -0.48 | -0.94% | 50.716 | 50.716 | 50.104 | 4,451 |
| 11 Abr 2024 | 50.58 | 0.36 | 0.72% | 50.746 | 50.752 | 50.58 | 1,356 |
| 10 Abr 2024 | 50.216 | -0.25 | -0.49% | 50.828 | 50.83 | 50.216 | 2,412 |
| 09 Abr 2024 | 50.464 | 0.15 | 0.29% | 50.348 | 50.516 | 50.348 | 3,493 |
| 08 Abr 2024 | 50.318 | 0.44 | 0.89% | 50.076 | 50.346 | 50.058 | 2,397 |
| 05 Abr 2024 | 49.876 | -0.40 | -0.79% | 49.842 | 50.002 | 49.752 | 778 |
