Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XAXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 43.975 | -0.33 | -0.73% | 44.25 | 55.52 | 43.37 | 1,240 |
| 06 Jun 2024 | 44.30 | 0.13 | 0.28% | 44.23 | 44.38 | 44.14 | 1,426 |
| 05 Jun 2024 | 44.175 | 0.77 | 1.79% | 44.00 | 44.175 | 43.86 | 3,678 |
| 04 Jun 2024 | 43.40 | -0.42 | -0.95% | 43.51 | 43.675 | 43.285 | 17,924 |
| 03 Jun 2024 | 43.815 | 0.57 | 1.32% | 43.93 | 44.08 | 43.70 | 197,298 |
| 31 May 2024 | 43.245 | -0.73 | -1.66% | 43.43 | 43.57 | 43.165 | 154,206 |
| 30 May 2024 | 43.975 | 0.09 | 0.19% | 43.975 | 43.975 | 43.975 | 0 |
| 29 May 2024 | 43.89 | -0.88 | -1.97% | 44.18 | 44.295 | 43.86 | 196,470 |
| 28 May 2024 | 44.77 | 0.14 | 0.31% | 44.98 | 45.00 | 44.715 | 3,945 |
| 24 May 2024 | 44.63 | -0.25 | -0.56% | 44.50 | 44.695 | 44.48 | 106,468 |
| 23 May 2024 | 44.88 | -0.30 | -0.65% | 44.93 | 45.255 | 44.75 | 5,849 |
| 22 May 2024 | 45.175 | -0.31 | -0.67% | 45.40 | 45.405 | 45.175 | 20 |
| 21 May 2024 | 45.48 | -0.63 | -1.36% | 45.51 | 45.57 | 45.35 | 14,663 |
| 20 May 2024 | 46.105 | -0.38 | -0.82% | 46.18 | 46.255 | 45.965 | 1,271 |
| 17 May 2024 | 46.485 | 0.44 | 0.94% | 46.08 | 46.525 | 46.00 | 7,212 |
| 16 May 2024 | 46.05 | 0.59 | 1.30% | 45.67 | 46.145 | 45.575 | 537 |
| 15 May 2024 | 45.46 | 0.43 | 0.94% | 45.06 | 45.54 | 45.05 | 2,553 |
| 14 May 2024 | 45.035 | -0.04 | -0.09% | 44.83 | 45.085 | 44.69 | 10,708 |
| 13 May 2024 | 45.075 | 0.70 | 1.57% | 44.70 | 45.14 | 44.69 | 3,511 |
| 10 May 2024 | 44.38 | 0.22 | 0.49% | 44.47 | 44.655 | 44.38 | 22,031 |
| 09 May 2024 | 44.165 | 0.55 | 1.25% | 44.00 | 44.175 | 43.935 | 368,792 |
| 08 May 2024 | 43.62 | -0.29 | -0.66% | 43.58 | 43.69 | 43.39 | 997 |
| 07 May 2024 | 43.91 | -0.11 | -0.25% | 43.80 | 43.945 | 43.75 | 22,481 |
| 03 May 2024 | 44.02 | 0.64 | 1.48% | 44.02 | 44.02 | 44.02 | 0 |
| 02 May 2024 | 43.38 | 1.10 | 2.60% | 43.09 | 43.39 | 43.00 | 280 |
| 01 May 2024 | 42.28 | -0.05 | -0.11% | 42.35 | 42.395 | 42.235 | 4,247 |
| 30 Abr 2024 | 42.325 | -0.24 | -0.55% | 42.57 | 42.57 | 42.28 | 50 |
| 29 Abr 2024 | 42.56 | 0.58 | 1.38% | 42.56 | 42.56 | 42.56 | 0 |
| 26 Abr 2024 | 41.98 | 0.54 | 1.30% | 42.12 | 42.225 | 41.98 | 1,560 |
| 25 Abr 2024 | 41.44 | 0.13 | 0.33% | 41.60 | 41.64 | 41.15 | 1,953 |
| 24 Abr 2024 | 41.305 | 0.24 | 0.58% | 41.56 | 41.60 | 41.28 | 260 |
| 23 Abr 2024 | 41.065 | 0.55 | 1.36% | 40.89 | 41.095 | 40.835 | 81,614 |
| 22 Abr 2024 | 40.515 | 0.55 | 1.38% | 40.52 | 40.55 | 40.335 | 1,113 |
| 19 Abr 2024 | 39.965 | -0.25 | -0.62% | 39.64 | 40.005 | 39.64 | 1,352 |
| 18 Abr 2024 | 40.215 | 0.55 | 1.37% | 40.28 | 40.33 | 40.005 | 790 |
| 17 Abr 2024 | 39.67 | -0.10 | -0.25% | 39.97 | 39.97 | 39.64 | 1,582 |
| 16 Abr 2024 | 39.77 | -0.77 | -1.90% | 39.77 | 39.77 | 39.77 | 0 |
| 15 Abr 2024 | 40.54 | -0.13 | -0.31% | 40.54 | 40.54 | 40.54 | 0 |
| 12 Abr 2024 | 40.665 | -0.81 | -1.95% | 41.03 | 41.03 | 40.59 | 1,344 |
| 11 Abr 2024 | 41.475 | -0.11 | -0.25% | 41.475 | 41.475 | 41.475 | 0 |
| 10 Abr 2024 | 41.58 | -0.28 | -0.67% | 42.32 | 42.32 | 41.43 | 122 |
| 09 Abr 2024 | 41.86 | 0.12 | 0.28% | 41.73 | 41.95 | 41.65 | 419 |
| 08 Abr 2024 | 41.745 | 0.24 | 0.58% | 41.745 | 41.745 | 41.745 | 0 |
| 05 Abr 2024 | 41.505 | -0.57 | -1.34% | 41.51 | 41.555 | 41.36 | 22 |
| 04 Abr 2024 | 42.07 | 0.38 | 0.92% | 41.84 | 42.135 | 41.81 | 2,406 |
| 03 Abr 2024 | 41.685 | -0.18 | -0.42% | 41.52 | 41.69 | 41.405 | 1,330 |
| 02 Abr 2024 | 41.86 | -0.02 | -0.04% | 41.56 | 41.95 | 41.56 | 149 |
| 28 Mar 2024 | 41.875 | 0.23 | 0.56% | 41.75 | 41.97 | 41.665 | 17,601 |
| 27 Mar 2024 | 41.64 | -0.04 | -0.08% | 41.42 | 41.695 | 41.42 | 14,978 |
| 26 Mar 2024 | 41.675 | 0.16 | 0.40% | 41.89 | 41.945 | 41.62 | 417 |
| 25 Mar 2024 | 41.51 | -0.01 | -0.02% | 41.57 | 41.66 | 41.51 | 25,826 |
| 22 Mar 2024 | 41.52 | -0.58 | -1.37% | 41.57 | 41.785 | 41.52 | 635 |
| 21 Mar 2024 | 42.095 | 0.35 | 0.84% | 42.24 | 42.37 | 42.02 | 142,956 |
| 20 Mar 2024 | 41.745 | -0.01 | -0.02% | 41.65 | 41.88 | 41.58 | 2,000 |
| 19 Mar 2024 | 41.755 | -0.36 | -0.84% | 41.755 | 41.755 | 41.755 | 0 |
| 18 Mar 2024 | 42.11 | -0.10 | -0.23% | 42.08 | 42.115 | 42.08 | 93 |
| 15 Mar 2024 | 42.205 | -0.28 | -0.65% | 42.205 | 42.205 | 42.205 | 0 |
| 14 Mar 2024 | 42.48 | -0.47 | -1.09% | 42.75 | 42.775 | 42.405 | 2,969 |
| 13 Mar 2024 | 42.95 | -0.02 | -0.03% | 42.95 | 42.95 | 42.95 | 0 |
| 12 Mar 2024 | 42.965 | 0.57 | 1.34% | 42.98 | 43.11 | 42.745 | 3,997 |
| 11 Mar 2024 | 42.395 | 0.54 | 1.28% | 42.25 | 42.505 | 42.245 | 1,397 |
