Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XRSM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 43.865 | 0.46 | 1.06% | 43.865 | 43.865 | 43.865 | 100 |
| 25 Sep 2024 | 43.407 | -0.25 | -0.58% | 43.407 | 43.407 | 43.407 | 615 |
| 24 Sep 2024 | 43.659 | 0.20 | 0.45% | 43.658 | 43.659 | 43.658 | 576 |
| 23 Sep 2024 | 43.463 | 0.00 | 0.00% | 43.463 | 43.463 | 43.463 | 0 |
| 20 Sep 2024 | 43.463 | 0.00 | 0.00% | 43.463 | 43.463 | 43.463 | 0 |
| 19 Sep 2024 | 43.463 | 0.60 | 1.40% | 43.124 | 43.463 | 43.124 | 143 |
| 18 Sep 2024 | 42.864 | 0.00 | 0.00% | 42.864 | 42.864 | 42.864 | 0 |
| 17 Sep 2024 | 42.864 | 0.13 | 0.29% | 42.864 | 42.864 | 42.864 | 7 |
| 16 Sep 2024 | 42.739 | 0.08 | 0.18% | 42.739 | 42.739 | 42.739 | 2 |
| 13 Sep 2024 | 42.661 | 0.00 | 0.00% | 42.661 | 42.661 | 42.661 | 0 |
| 12 Sep 2024 | 42.661 | 1.16 | 2.80% | 42.661 | 42.661 | 42.661 | 1 |
| 11 Sep 2024 | 41.50 | -0.11 | -0.27% | 41.50 | 41.50 | 41.50 | 24 |
| 10 Sep 2024 | 41.611 | 0.00 | 0.00% | 41.611 | 41.611 | 41.611 | 0 |
| 09 Sep 2024 | 41.611 | 0.06 | 0.15% | 41.465 | 41.611 | 41.465 | 220 |
| 06 Sep 2024 | 41.548 | -1.49 | -3.46% | 41.548 | 41.548 | 41.548 | 2 |
| 05 Sep 2024 | 43.038 | 0.00 | 0.00% | 43.038 | 43.038 | 43.038 | 0 |
| 04 Sep 2024 | 43.038 | 0.00 | 0.00% | 43.038 | 43.038 | 43.038 | 0 |
| 03 Sep 2024 | 43.038 | -0.10 | -0.24% | 43.038 | 43.038 | 43.038 | 4 |
| 02 Sep 2024 | 43.14 | 0.39 | 0.91% | 43.14 | 43.14 | 43.14 | 2 |
| 30 Ago 2024 | 42.749 | 0.00 | 0.00% | 42.749 | 42.749 | 42.749 | 0 |
| 29 Ago 2024 | 42.749 | 0.00 | 0.00% | 42.749 | 42.749 | 42.749 | 0 |
| 28 Ago 2024 | 42.749 | 0.09 | 0.21% | 42.749 | 42.749 | 42.749 | 9 |
| 27 Ago 2024 | 42.661 | 0.00 | 0.00% | 42.661 | 42.661 | 42.661 | 0 |
| 26 Ago 2024 | 42.661 | 0.00 | 0.00% | 42.661 | 42.661 | 42.661 | 0 |
| 23 Ago 2024 | 42.661 | 0.00 | 0.00% | 42.661 | 42.661 | 42.661 | 0 |
| 22 Ago 2024 | 42.661 | 0.00 | 0.00% | 42.661 | 42.661 | 42.661 | 0 |
| 21 Ago 2024 | 42.661 | 0.16 | 0.37% | 42.557 | 42.661 | 42.557 | 355 |
| 20 Ago 2024 | 42.504 | 0.00 | 0.00% | 42.504 | 42.504 | 42.504 | 0 |
| 19 Ago 2024 | 42.504 | 0.91 | 2.20% | 42.504 | 42.504 | 42.504 | 48 |
| 16 Ago 2024 | 41.591 | 0.00 | 0.00% | 41.591 | 41.591 | 41.591 | 0 |
| 14 Ago 2024 | 41.591 | 0.41 | 0.99% | 41.591 | 41.591 | 41.591 | 3 |
| 13 Ago 2024 | 41.183 | 0.00 | 0.00% | 41.183 | 41.183 | 41.183 | 0 |
| 12 Ago 2024 | 41.183 | 0.00 | 0.00% | 41.183 | 41.183 | 41.183 | 0 |
| 09 Ago 2024 | 41.183 | 1.13 | 2.83% | 41.183 | 41.183 | 41.183 | 3 |
| 08 Ago 2024 | 40.05 | -0.94 | -2.30% | 40.05 | 40.05 | 40.05 | 244 |
| 07 Ago 2024 | 40.994 | 0.67 | 1.65% | 40.994 | 40.994 | 40.994 | 5 |
| 06 Ago 2024 | 40.327 | 0.24 | 0.59% | 40.327 | 40.327 | 40.327 | 346 |
| 05 Ago 2024 | 40.09 | -2.00 | -4.75% | 40.09 | 40.09 | 40.09 | 79 |
| 02 Ago 2024 | 42.089 | -0.85 | -1.99% | 42.089 | 42.089 | 42.089 | 55 |
| 01 Ago 2024 | 42.943 | 0.09 | 0.21% | 43.338 | 43.338 | 42.943 | 26 |
| 31 Jul 2024 | 42.852 | 0.19 | 0.44% | 42.851 | 42.852 | 42.851 | 106 |
| 30 Jul 2024 | 42.664 | 0.00 | 0.00% | 42.664 | 42.664 | 42.664 | 0 |
| 29 Jul 2024 | 42.664 | 0.51 | 1.21% | 42.664 | 42.664 | 42.664 | 135 |
| 26 Jul 2024 | 42.154 | 0.00 | 0.00% | 42.154 | 42.154 | 42.154 | 0 |
| 25 Jul 2024 | 42.154 | -0.92 | -2.14% | 42.285 | 42.285 | 42.154 | 1,638 |
| 24 Jul 2024 | 43.074 | -0.12 | -0.28% | 43.074 | 43.074 | 43.074 | 600 |
| 23 Jul 2024 | 43.196 | 0.00 | 0.00% | 43.196 | 43.196 | 43.196 | 0 |
| 22 Jul 2024 | 43.196 | 0.00 | 0.00% | 43.196 | 43.196 | 43.196 | 0 |
| 19 Jul 2024 | 43.196 | 0.00 | 0.00% | 43.196 | 43.196 | 43.196 | 0 |
| 18 Jul 2024 | 43.196 | -0.63 | -1.43% | 43.35 | 43.35 | 43.196 | 152 |
| 17 Jul 2024 | 43.824 | 0.00 | 0.00% | 43.824 | 43.824 | 43.824 | 0 |
| 16 Jul 2024 | 43.824 | 0.00 | 0.00% | 43.824 | 43.824 | 43.824 | 0 |
| 15 Jul 2024 | 43.824 | 0.17 | 0.40% | 43.824 | 43.824 | 43.824 | 25 |
| 12 Jul 2024 | 43.65 | -0.21 | -0.48% | 43.65 | 43.65 | 43.65 | 8 |
| 11 Jul 2024 | 43.859 | 0.00 | 0.00% | 43.859 | 43.859 | 43.859 | 0 |
| 10 Jul 2024 | 43.859 | 0.00 | 0.00% | 43.859 | 43.859 | 43.859 | 0 |
| 09 Jul 2024 | 43.859 | 0.24 | 0.54% | 43.859 | 43.859 | 43.859 | 35 |
| 08 Jul 2024 | 43.623 | 0.27 | 0.62% | 43.552 | 43.623 | 43.552 | 157 |
| 05 Jul 2024 | 43.355 | -0.05 | -0.12% | 43.355 | 43.355 | 43.355 | 116 |
| 04 Jul 2024 | 43.405 | 0.00 | 0.00% | 43.405 | 43.405 | 43.405 | 0 |
| 03 Jul 2024 | 43.405 | 0.35 | 0.82% | 43.405 | 43.405 | 43.405 | 188 |
| 02 Jul 2024 | 43.054 | -0.02 | -0.03% | 43.054 | 43.054 | 43.054 | 126 |
| 01 Jul 2024 | 43.069 | -0.19 | -0.43% | 43.016 | 43.074 | 43.016 | 706 |
