Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XZMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 54.88 | 0.26 | 0.48% | 54.75 | 54.97 | 54.71 | 18,423 |
| 12 Jun 2024 | 54.62 | 0.32 | 0.59% | 54.49 | 54.74 | 54.42 | 8,939 |
| 11 Jun 2024 | 54.30 | 0.05 | 0.09% | 54.42 | 54.46 | 54.25 | 11,972 |
| 10 Jun 2024 | 54.25 | 0.22 | 0.41% | 54.20 | 54.28 | 54.09 | 31,910 |
| 07 Jun 2024 | 54.03 | 0.29 | 0.54% | 53.80 | 54.20 | 53.64 | 25,034 |
| 06 Jun 2024 | 53.74 | 0.39 | 0.73% | 53.83 | 53.97 | 53.73 | 10,748 |
| 05 Jun 2024 | 53.35 | 0.34 | 0.64% | 53.09 | 53.35 | 53.09 | 4,899 |
| 04 Jun 2024 | 53.01 | 0.31 | 0.59% | 52.85 | 53.01 | 52.65 | 6,472 |
| 03 Jun 2024 | 52.70 | 0.42 | 0.80% | 53.20 | 53.31 | 52.70 | 6,180 |
| 31 May 2024 | 52.28 | -0.58 | -1.10% | 52.66 | 52.70 | 52.28 | 4,523 |
| 30 May 2024 | 52.86 | -0.63 | -1.18% | 53.10 | 53.16 | 52.79 | 14,683 |
| 29 May 2024 | 53.49 | 0.14 | 0.26% | 53.44 | 53.49 | 53.18 | 1,696 |
| 28 May 2024 | 53.35 | -0.04 | -0.07% | 53.38 | 53.43 | 53.24 | 20,736 |
| 27 May 2024 | 53.39 | 0.24 | 0.45% | 53.40 | 53.43 | 53.30 | 8,276 |
| 24 May 2024 | 53.15 | -0.50 | -0.93% | 53.24 | 53.29 | 53.09 | 12,556 |
| 23 May 2024 | 53.65 | 0.38 | 0.71% | 53.73 | 53.73 | 53.48 | 8,736 |
| 22 May 2024 | 53.27 | 0.14 | 0.26% | 53.28 | 53.35 | 53.26 | 5,431 |
| 21 May 2024 | 53.13 | -0.02 | -0.04% | 53.14 | 53.16 | 53.05 | 4,714 |
| 20 May 2024 | 53.15 | 0.31 | 0.59% | 52.89 | 53.16 | 52.87 | 13,953 |
| 17 May 2024 | 52.84 | -0.29 | -0.55% | 52.91 | 53.08 | 52.84 | 3,462 |
| 16 May 2024 | 53.13 | 0.30 | 0.57% | 53.01 | 53.13 | 53.01 | 47,528 |
| 15 May 2024 | 52.83 | 0.48 | 0.92% | 52.43 | 52.84 | 52.37 | 19,652 |
| 14 May 2024 | 52.35 | -0.02 | -0.04% | 52.36 | 52.37 | 52.16 | 15,277 |
| 13 May 2024 | 52.37 | -0.04 | -0.08% | 52.53 | 52.53 | 52.37 | 5,254 |
| 10 May 2024 | 52.41 | 0.21 | 0.40% | 52.41 | 52.53 | 52.35 | 16,128 |
| 09 May 2024 | 52.20 | -0.10 | -0.19% | 52.26 | 52.27 | 52.15 | 1,898 |
| 08 May 2024 | 52.30 | 0.07 | 0.13% | 52.37 | 52.39 | 52.05 | 1,356 |
| 07 May 2024 | 52.23 | 0.26 | 0.50% | 52.23 | 52.32 | 52.15 | 11,797 |
| 06 May 2024 | 51.97 | 0.49 | 0.95% | 51.76 | 51.97 | 51.73 | 955 |
| 03 May 2024 | 51.48 | 0.36 | 0.70% | 51.18 | 51.59 | 51.10 | 3,751 |
| 02 May 2024 | 51.12 | -0.46 | -0.89% | 51.08 | 51.31 | 51.02 | 11,970 |
| 30 Abr 2024 | 51.58 | -0.18 | -0.35% | 51.80 | 51.86 | 51.58 | 10,704 |
| 29 Abr 2024 | 51.76 | 0.20 | 0.39% | 51.90 | 51.93 | 51.75 | 12,157 |
| 26 Abr 2024 | 51.56 | 1.25 | 2.48% | 51.44 | 51.56 | 51.36 | 5,964 |
| 25 Abr 2024 | 50.31 | -0.79 | -1.55% | 50.75 | 50.80 | 50.30 | 10,351 |
| 24 Abr 2024 | 51.10 | 0.09 | 0.18% | 51.45 | 51.58 | 51.10 | 13,236 |
| 23 Abr 2024 | 51.01 | 0.75 | 1.49% | 50.66 | 51.01 | 50.56 | 3,632 |
| 22 Abr 2024 | 50.26 | -0.24 | -0.48% | 50.39 | 50.57 | 50.26 | 15,809 |
| 19 Abr 2024 | 50.50 | -0.68 | -1.33% | 50.55 | 50.76 | 50.44 | 7,272 |
| 18 Abr 2024 | 51.18 | -0.22 | -0.43% | 51.13 | 51.18 | 50.90 | 5,780 |
| 17 Abr 2024 | 51.40 | -0.20 | -0.39% | 51.47 | 51.72 | 51.40 | 4,664 |
| 16 Abr 2024 | 51.60 | -0.72 | -1.38% | 51.54 | 51.62 | 51.43 | 13,275 |
| 15 Abr 2024 | 52.32 | -0.15 | -0.29% | 52.46 | 52.69 | 52.32 | 41,115 |
| 12 Abr 2024 | 52.47 | 0.22 | 0.42% | 52.83 | 52.88 | 52.47 | 7,344 |
| 11 Abr 2024 | 52.25 | 0.03 | 0.06% | 52.27 | 52.28 | 52.00 | 4,657 |
| 10 Abr 2024 | 52.22 | 0.40 | 0.77% | 52.21 | 52.28 | 51.77 | 24,239 |
| 09 Abr 2024 | 51.82 | -0.48 | -0.92% | 52.13 | 52.24 | 51.65 | 15,679 |
| 08 Abr 2024 | 52.30 | 0.31 | 0.60% | 52.13 | 52.30 | 52.08 | 3,351 |
| 05 Abr 2024 | 51.99 | -0.56 | -1.07% | 51.71 | 52.05 | 51.70 | 12,208 |
| 04 Abr 2024 | 52.55 | -0.13 | -0.25% | 52.50 | 52.65 | 52.43 | 10,451 |
| 03 Abr 2024 | 52.68 | 0.03 | 0.06% | 52.69 | 52.69 | 52.56 | 4,986 |
| 02 Abr 2024 | 52.65 | -0.61 | -1.15% | 53.42 | 53.42 | 52.44 | 27,622 |
| 28 Mar 2024 | 53.26 | 0.57 | 1.08% | 53.14 | 53.26 | 53.09 | 11,862 |
| 27 Mar 2024 | 52.69 | -0.27 | -0.51% | 52.93 | 53.06 | 52.69 | 7,759 |
| 26 Mar 2024 | 52.96 | 0.17 | 0.32% | 52.85 | 52.97 | 52.83 | 43,346 |
| 25 Mar 2024 | 52.79 | -0.18 | -0.34% | 53.00 | 53.00 | 52.68 | 3,173 |
| 22 Mar 2024 | 52.97 | 0.02 | 0.04% | 53.02 | 53.11 | 52.90 | 6,043 |
| 21 Mar 2024 | 52.95 | 0.84 | 1.61% | 52.52 | 52.95 | 52.49 | 22,220 |
| 20 Mar 2024 | 52.11 | 0.36 | 0.70% | 52.00 | 52.21 | 52.00 | 13,753 |
| 19 Mar 2024 | 51.75 | 0.01 | 0.02% | 51.77 | 51.77 | 51.57 | 3,494 |
| 18 Mar 2024 | 51.74 | 0.59 | 1.15% | 51.42 | 51.88 | 51.37 | 1,202 |
