Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XMAD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 58.44 | -0.27 | -0.45% | 58.44 | 58.44 | 58.44 | 0 |
| 06 Jun 2024 | 58.705 | 0.35 | 0.60% | 58.705 | 58.705 | 58.705 | 0 |
| 05 Jun 2024 | 58.355 | 1.13 | 1.97% | 58.355 | 58.355 | 58.355 | 0 |
| 04 Jun 2024 | 57.225 | -0.65 | -1.12% | 57.27 | 57.625 | 57.07 | 150 |
| 03 Jun 2024 | 57.875 | 1.00 | 1.76% | 58.11 | 58.34 | 57.795 | 1,236 |
| 31 May 2024 | 56.875 | -1.12 | -1.92% | 56.875 | 56.875 | 56.875 | 0 |
| 30 May 2024 | 57.99 | 0.02 | 0.03% | 57.42 | 58.015 | 57.38 | 1,575 |
| 29 May 2024 | 57.97 | -1.13 | -1.91% | 57.97 | 57.97 | 57.97 | 0 |
| 28 May 2024 | 59.10 | 0.12 | 0.19% | 59.10 | 59.10 | 59.10 | 0 |
| 24 May 2024 | 58.985 | -0.13 | -0.22% | 58.985 | 58.985 | 58.985 | 0 |
| 23 May 2024 | 59.115 | -0.13 | -0.22% | 59.115 | 59.115 | 59.115 | 0 |
| 22 May 2024 | 59.245 | -0.03 | -0.05% | 59.33 | 59.535 | 59.205 | 376 |
| 21 May 2024 | 59.275 | -0.52 | -0.87% | 59.21 | 59.345 | 59.06 | 231 |
| 20 May 2024 | 59.795 | -0.35 | -0.57% | 59.795 | 59.795 | 59.795 | 0 |
| 17 May 2024 | 60.14 | 0.23 | 0.39% | 59.80 | 60.22 | 59.755 | 1,000 |
| 16 May 2024 | 59.905 | 0.33 | 0.55% | 59.905 | 59.905 | 59.905 | 0 |
| 15 May 2024 | 59.58 | 0.78 | 1.34% | 59.58 | 59.58 | 59.58 | 0 |
| 14 May 2024 | 58.795 | 0.27 | 0.47% | 58.795 | 58.795 | 58.795 | 0 |
| 13 May 2024 | 58.52 | 0.54 | 0.93% | 58.52 | 58.52 | 58.52 | 0 |
| 10 May 2024 | 57.98 | 0.28 | 0.49% | 57.98 | 57.98 | 57.98 | 0 |
| 09 May 2024 | 57.70 | 0.30 | 0.51% | 57.70 | 57.70 | 57.70 | 0 |
| 08 May 2024 | 57.405 | -0.25 | -0.42% | 57.405 | 57.405 | 57.405 | 0 |
| 07 May 2024 | 57.65 | -0.03 | -0.05% | 57.65 | 57.65 | 57.65 | 0 |
| 03 May 2024 | 57.68 | 0.85 | 1.50% | 57.68 | 57.68 | 57.68 | 0 |
| 02 May 2024 | 56.83 | 1.25 | 2.25% | 56.61 | 56.88 | 56.36 | 2,584 |
| 01 May 2024 | 55.58 | -0.28 | -0.49% | 55.45 | 55.825 | 55.31 | 1,221 |
| 30 Abr 2024 | 55.855 | -0.32 | -0.56% | 55.855 | 55.855 | 55.855 | 0 |
| 29 Abr 2024 | 56.17 | 0.48 | 0.87% | 56.17 | 56.17 | 56.17 | 0 |
| 26 Abr 2024 | 55.685 | 0.85 | 1.55% | 55.68 | 56.15 | 55.58 | 2,083 |
| 25 Abr 2024 | 54.835 | -0.02 | -0.04% | 54.835 | 54.835 | 54.835 | 62,879 |
| 24 Abr 2024 | 54.855 | 0.40 | 0.73% | 54.855 | 54.855 | 54.855 | 0 |
| 23 Abr 2024 | 54.455 | 0.78 | 1.46% | 54.455 | 54.455 | 54.455 | 0 |
| 22 Abr 2024 | 53.67 | 0.31 | 0.57% | 53.67 | 53.67 | 53.67 | 0 |
| 19 Abr 2024 | 53.365 | -0.66 | -1.21% | 53.365 | 53.365 | 53.365 | 0 |
| 18 Abr 2024 | 54.02 | 0.50 | 0.92% | 53.98 | 54.09 | 53.98 | 1 |
| 17 Abr 2024 | 53.525 | -0.03 | -0.06% | 53.70 | 53.99 | 53.495 | 415 |
| 16 Abr 2024 | 53.555 | -1.13 | -2.07% | 53.555 | 53.555 | 53.555 | 0 |
| 15 Abr 2024 | 54.685 | -0.13 | -0.23% | 54.92 | 55.055 | 54.585 | 101 |
| 12 Abr 2024 | 54.81 | -0.93 | -1.66% | 54.81 | 54.81 | 54.81 | 0 |
| 11 Abr 2024 | 55.735 | 0.31 | 0.55% | 56.03 | 56.34 | 55.705 | 150 |
| 10 Abr 2024 | 55.43 | -0.76 | -1.34% | 55.60 | 55.735 | 55.39 | 864 |
| 09 Abr 2024 | 56.185 | 0.14 | 0.25% | 56.15 | 56.44 | 56.105 | 80 |
| 08 Abr 2024 | 56.045 | 0.55 | 0.98% | 56.045 | 56.045 | 56.045 | 0 |
| 05 Abr 2024 | 55.50 | -0.89 | -1.57% | 55.50 | 55.50 | 55.50 | 0 |
| 04 Abr 2024 | 56.385 | 0.41 | 0.72% | 56.32 | 56.41 | 56.32 | 280 |
| 03 Abr 2024 | 55.98 | 0.05 | 0.09% | 55.98 | 55.98 | 55.98 | 0 |
| 02 Abr 2024 | 55.93 | 0.30 | 0.53% | 55.93 | 55.93 | 55.93 | 0 |
| 28 Mar 2024 | 55.635 | 0.38 | 0.70% | 55.635 | 55.635 | 55.635 | 0 |
| 27 Mar 2024 | 55.25 | -0.23 | -0.41% | 55.25 | 55.25 | 55.25 | 0 |
| 26 Mar 2024 | 55.48 | 0.13 | 0.23% | 55.66 | 55.75 | 55.41 | 800 |
| 25 Mar 2024 | 55.355 | 0.14 | 0.25% | 55.27 | 55.43 | 55.16 | 2,016 |
| 22 Mar 2024 | 55.215 | -0.53 | -0.94% | 55.215 | 55.215 | 55.215 | 0 |
| 21 Mar 2024 | 55.74 | 0.76 | 1.37% | 55.74 | 55.74 | 55.74 | 0 |
| 20 Mar 2024 | 54.985 | 0.16 | 0.30% | 54.93 | 55.025 | 54.93 | 13 |
| 19 Mar 2024 | 54.82 | -0.43 | -0.78% | 54.82 | 54.82 | 54.82 | 0 |
| 18 Mar 2024 | 55.25 | 0.20 | 0.35% | 55.25 | 55.25 | 55.25 | 1,000 |
| 15 Mar 2024 | 55.055 | -0.45 | -0.81% | 55.10 | 55.205 | 54.94 | 27 |
| 14 Mar 2024 | 55.505 | -0.25 | -0.45% | 55.90 | 55.97 | 55.375 | 981 |
| 13 Mar 2024 | 55.755 | -0.20 | -0.36% | 55.755 | 55.755 | 55.755 | 0 |
| 12 Mar 2024 | 55.955 | 0.62 | 1.12% | 55.955 | 55.955 | 55.955 | 0 |
| 11 Mar 2024 | 55.335 | 0.33 | 0.59% | 55.21 | 55.445 | 55.135 | 327 |
