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.
XZEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 30 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 29 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 28 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 27 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 24 May 2024 | 5.744 | 0.00 | 0.00% | 5.744 | 5.744 | 5.744 | 0 |
| 23 May 2024 | 5.744 | -0.06 | -1.07% | 5.744 | 5.744 | 5.744 | 1,737 |
| 22 May 2024 | 5.806 | 0.00 | 0.00% | 5.806 | 5.806 | 5.806 | 0 |
| 21 May 2024 | 5.806 | 0.00 | 0.00% | 5.806 | 5.806 | 5.806 | 0 |
| 20 May 2024 | 5.806 | 0.00 | 0.00% | 5.806 | 5.806 | 5.806 | 0 |
| 17 May 2024 | 5.806 | 0.00 | 0.00% | 5.806 | 5.806 | 5.806 | 0 |
| 16 May 2024 | 5.806 | 0.00 | 0.00% | 5.806 | 5.806 | 5.806 | 0 |
| 15 May 2024 | 5.806 | 0.01 | 0.14% | 5.806 | 5.806 | 5.806 | 15 |
| 14 May 2024 | 5.798 | 0.00 | 0.00% | 5.798 | 5.798 | 5.798 | 0 |
| 13 May 2024 | 5.798 | 0.00 | 0.00% | 5.798 | 5.798 | 5.798 | 0 |
| 10 May 2024 | 5.798 | 0.00 | 0.00% | 5.798 | 5.798 | 5.798 | 0 |
| 09 May 2024 | 5.798 | 0.00 | 0.00% | 5.798 | 5.798 | 5.798 | 0 |
| 08 May 2024 | 5.798 | 0.00 | 0.02% | 5.80 | 5.80 | 5.798 | 3,494 |
| 07 May 2024 | 5.797 | 0.00 | 0.00% | 5.797 | 5.797 | 5.797 | 0 |
| 06 May 2024 | 5.797 | 0.02 | 0.36% | 5.797 | 5.797 | 5.797 | 1,748 |
| 03 May 2024 | 5.776 | 0.04 | 0.68% | 5.782 | 5.782 | 5.776 | 3,494 |
| 02 May 2024 | 5.737 | 0.00 | 0.00% | 5.737 | 5.737 | 5.737 | 0 |
| 30 Abr 2024 | 5.737 | -0.01 | -0.24% | 5.745 | 5.751 | 5.737 | 6,988 |
| 29 Abr 2024 | 5.751 | -0.01 | -0.21% | 5.744 | 5.752 | 5.744 | 3,555 |
| 26 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 25 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 24 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 23 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 22 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 19 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 18 Abr 2024 | 5.763 | 0.00 | 0.00% | 5.763 | 5.763 | 5.763 | 0 |
| 17 Abr 2024 | 5.763 | -0.01 | -0.21% | 5.765 | 5.765 | 5.763 | 7,945 |
| 16 Abr 2024 | 5.775 | 0.00 | 0.00% | 5.775 | 5.775 | 5.775 | 0 |
| 15 Abr 2024 | 5.775 | -0.02 | -0.35% | 5.788 | 5.794 | 5.775 | 48,702 |
| 12 Abr 2024 | 5.795 | 0.02 | 0.42% | 5.782 | 5.795 | 5.782 | 13,476 |
| 11 Abr 2024 | 5.771 | -0.03 | -0.57% | 5.771 | 5.771 | 5.771 | 3,474 |
| 10 Abr 2024 | 5.804 | 0.00 | 0.00% | 5.804 | 5.804 | 5.804 | 0 |
| 09 Abr 2024 | 5.804 | 0.00 | 0.00% | 5.804 | 5.804 | 5.804 | 0 |
| 08 Abr 2024 | 5.804 | 0.00 | 0.00% | 5.804 | 5.804 | 5.804 | 0 |
| 05 Abr 2024 | 5.804 | 0.00 | 0.00% | 5.804 | 5.804 | 5.804 | 0 |
| 04 Abr 2024 | 5.804 | 0.00 | 0.00% | 5.804 | 5.804 | 5.804 | 0 |
| 03 Abr 2024 | 5.804 | -0.01 | -0.15% | 5.824 | 5.824 | 5.804 | 8,635 |
| 02 Abr 2024 | 5.813 | -0.05 | -0.80% | 5.83 | 5.858 | 5.807 | 77,100 |
| 28 Mar 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| 27 Mar 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0 |
| 26 Mar 2024 | 5.86 | 0.05 | 0.83% | 5.845 | 5.86 | 5.845 | 25,787 |
| 25 Mar 2024 | 5.812 | 0.00 | 0.00% | 5.812 | 5.812 | 5.812 | 0 |
| 22 Mar 2024 | 5.812 | 0.00 | 0.00% | 5.812 | 5.812 | 5.812 | 0 |
| 21 Mar 2024 | 5.812 | 0.00 | 0.00% | 5.812 | 5.812 | 5.812 | 0 |
| 20 Mar 2024 | 5.812 | 0.00 | 0.00% | 5.812 | 5.812 | 5.812 | 0 |
| 19 Mar 2024 | 5.812 | 0.00 | 0.00% | 5.812 | 5.812 | 5.812 | 0 |
| 18 Mar 2024 | 5.812 | -0.05 | -0.80% | 5.809 | 5.812 | 5.809 | 30,000 |
| 15 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 14 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 13 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 12 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 11 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 08 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 07 Mar 2024 | 5.859 | 0.00 | 0.00% | 5.859 | 5.859 | 5.859 | 0 |
| 06 Mar 2024 | 5.859 | 0.06 | 1.00% | 5.859 | 5.859 | 5.859 | 205 |
| 05 Mar 2024 | 5.801 | 0.00 | 0.00% | 5.801 | 5.801 | 5.801 | 0 |
| 04 Mar 2024 | 5.801 | 0.00 | 0.00% | 5.801 | 5.801 | 5.801 | 0 |
