Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XMCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 1,983.00 | 26.70 | 1.36% | 1,980.00 | 1,991.80 | 1,975.80 | 1,221 |
| 25 Sep 2024 | 1,956.30 | -3.10 | -0.16% | 1,956.30 | 1,956.30 | 1,956.30 | 637 |
| 24 Sep 2024 | 1,959.40 | -6.60 | -0.34% | 1,961.00 | 1,964.50 | 1,956.70 | 3,061 |
| 23 Sep 2024 | 1,966.00 | -1.30 | -0.07% | 1,960.00 | 1,973.30 | 1,960.00 | 2,780 |
| 20 Sep 2024 | 1,967.30 | -28.10 | -1.41% | 1,965.40 | 1,967.50 | 1,965.00 | 1,533 |
| 19 Sep 2024 | 1,995.40 | 31.90 | 1.62% | 1,977.00 | 1,996.50 | 1,977.00 | 1,071 |
| 18 Sep 2024 | 1,963.50 | -13.90 | -0.70% | 1,962.20 | 1,965.40 | 1,962.20 | 3,055 |
| 17 Sep 2024 | 1,977.40 | 5.40 | 0.27% | 1,977.40 | 1,977.40 | 1,977.40 | 1,961 |
| 16 Sep 2024 | 1,972.00 | 1.30 | 0.07% | 1,967.20 | 1,975.00 | 1,965.20 | 472 |
| 13 Sep 2024 | 1,970.70 | 18.50 | 0.95% | 1,956.00 | 1,973.50 | 1,953.90 | 278 |
| 12 Sep 2024 | 1,952.20 | 15.20 | 0.78% | 1,958.40 | 1,961.90 | 1,946.80 | 5,213 |
| 11 Sep 2024 | 1,937.00 | -10.70 | -0.55% | 1,942.40 | 1,950.50 | 1,933.00 | 9,039 |
| 10 Sep 2024 | 1,947.70 | 1.70 | 0.09% | 1,947.70 | 1,947.70 | 1,947.70 | 2,495 |
| 09 Sep 2024 | 1,946.00 | 15.50 | 0.80% | 1,946.00 | 1,946.00 | 1,946.00 | 2,169 |
| 06 Sep 2024 | 1,930.50 | -29.80 | -1.52% | 1,950.80 | 1,955.30 | 1,930.10 | 2,847 |
| 05 Sep 2024 | 1,960.30 | 1.50 | 0.08% | 1,968.80 | 1,970.50 | 1,958.60 | 122 |
| 04 Sep 2024 | 1,958.80 | -2.10 | -0.11% | 1,950.00 | 1,965.10 | 1,947.60 | 299 |
| 03 Sep 2024 | 1,960.90 | -17.80 | -0.90% | 1,960.00 | 1,962.60 | 1,960.00 | 3,288 |
| 02 Sep 2024 | 1,978.70 | -10.10 | -0.51% | 1,995.80 | 1,995.80 | 1,976.00 | 27 |
| 30 Ago 2024 | 1,988.80 | 4.20 | 0.21% | 1,986.40 | 1,988.90 | 1,986.00 | 4,521 |
| 29 Ago 2024 | 1,984.60 | -0.80 | -0.04% | 1,982.80 | 1,987.10 | 1,982.40 | 741 |
| 28 Ago 2024 | 1,985.40 | -9.70 | -0.49% | 1,984.80 | 1,989.60 | 1,984.10 | 10,490 |
| 27 Ago 2024 | 1,995.10 | -0.50 | -0.03% | 2,004.50 | 2,004.50 | 1,988.50 | 3,101 |
| 23 Ago 2024 | 1,995.60 | 5.90 | 0.30% | 1,990.60 | 2,001.95 | 1,986.10 | 6,529 |
| 22 Ago 2024 | 1,989.70 | 0.50 | 0.03% | 1,989.70 | 1,989.70 | 1,989.70 | 0 |
| 21 Ago 2024 | 1,989.20 | -10.20 | -0.51% | 1,979.80 | 1,990.10 | 1,977.00 | 5,624 |
| 20 Ago 2024 | 1,999.40 | -15.10 | -0.75% | 2,012.50 | 2,014.00 | 1,999.40 | 4,709 |
| 19 Ago 2024 | 2,014.50 | 11.25 | 0.56% | 2,006.00 | 2,015.75 | 2,006.00 | 1,739 |
| 16 Ago 2024 | 2,003.25 | -5.00 | -0.25% | 2,007.50 | 2,010.75 | 2,000.20 | 5,874 |
| 15 Ago 2024 | 2,008.25 | 18.45 | 0.93% | 1,987.20 | 2,013.25 | 1,984.10 | 2,405 |
| 14 Ago 2024 | 1,989.80 | 16.40 | 0.83% | 1,988.20 | 1,993.00 | 1,982.20 | 5,344 |
| 13 Ago 2024 | 1,973.40 | 8.70 | 0.44% | 1,973.40 | 1,973.40 | 1,973.40 | 1,462 |
| 12 Ago 2024 | 1,964.70 | 5.10 | 0.26% | 1,964.70 | 1,964.70 | 1,964.70 | 2,308 |
| 09 Ago 2024 | 1,959.60 | 9.00 | 0.46% | 1,959.60 | 1,959.60 | 1,959.60 | 3,607 |
| 08 Ago 2024 | 1,950.60 | -5.50 | -0.28% | 1,950.20 | 1,950.70 | 1,947.60 | 7,962 |
| 07 Ago 2024 | 1,956.10 | 21.70 | 1.12% | 1,948.00 | 1,956.90 | 1,941.20 | 4,344 |
| 06 Ago 2024 | 1,934.40 | 9.20 | 0.48% | 1,932.00 | 1,951.30 | 1,918.50 | 3,045 |
| 05 Ago 2024 | 1,925.20 | -52.40 | -2.65% | 1,920.60 | 1,932.10 | 1,895.10 | 14,365 |
| 02 Ago 2024 | 1,977.60 | -60.90 | -2.99% | 2,009.50 | 2,046.25 | 1,974.70 | 17,399 |
| 01 Ago 2024 | 2,038.50 | -13.50 | -0.66% | 2,063.00 | 2,070.50 | 2,030.25 | 12,751 |
| 31 Jul 2024 | 2,052.00 | 13.50 | 0.66% | 2,049.50 | 2,058.25 | 2,044.00 | 7,470 |
| 30 Jul 2024 | 2,038.50 | 20.25 | 1.00% | 2,033.50 | 2,046.50 | 2,030.00 | 5,199 |
| 29 Jul 2024 | 2,018.25 | -10.25 | -0.51% | 2,016.00 | 2,018.50 | 2,016.00 | 4,412 |
| 26 Jul 2024 | 2,028.50 | 43.10 | 2.17% | 2,021.50 | 2,029.00 | 2,021.50 | 4,432 |
| 25 Jul 2024 | 1,985.40 | -4.00 | -0.20% | 1,985.40 | 1,985.40 | 1,985.40 | 1,781 |
| 24 Jul 2024 | 1,989.40 | -12.60 | -0.63% | 2,005.00 | 2,005.00 | 1,989.40 | 7,005 |
| 23 Jul 2024 | 2,002.00 | -7.00 | -0.35% | 2,003.00 | 2,007.50 | 1,997.00 | 1,376 |
| 22 Jul 2024 | 2,009.00 | 9.60 | 0.48% | 2,009.50 | 2,015.75 | 2,005.00 | 1,557 |
| 19 Jul 2024 | 1,999.40 | -16.60 | -0.82% | 2,009.50 | 2,009.50 | 1,998.00 | 5,918 |
| 18 Jul 2024 | 2,016.00 | 13.00 | 0.65% | 2,017.00 | 2,029.50 | 2,006.00 | 1,082 |
| 17 Jul 2024 | 2,003.00 | -11.00 | -0.55% | 2,008.00 | 2,012.75 | 2,000.15 | 1,431 |
| 16 Jul 2024 | 2,014.00 | 2.50 | 0.12% | 2,010.50 | 2,014.75 | 2,006.00 | 992 |
| 15 Jul 2024 | 2,011.50 | -2.75 | -0.14% | 2,010.00 | 2,015.00 | 2,001.05 | 640 |
| 12 Jul 2024 | 2,014.25 | 5.75 | 0.29% | 2,006.00 | 2,016.75 | 2,005.25 | 3,505 |
| 11 Jul 2024 | 2,008.50 | 24.20 | 1.22% | 2,006.50 | 2,010.50 | 2,006.50 | 7,234 |
| 10 Jul 2024 | 1,984.30 | 26.20 | 1.34% | 1,976.60 | 1,985.40 | 1,975.60 | 187 |
| 09 Jul 2024 | 1,958.10 | -12.50 | -0.63% | 1,960.80 | 1,961.70 | 1,956.70 | 336 |
| 08 Jul 2024 | 1,970.60 | 0.00 | 0.00% | 1,970.60 | 1,970.60 | 1,970.60 | 1,052 |
| 05 Jul 2024 | 1,970.60 | 16.40 | 0.84% | 1,969.00 | 1,972.00 | 1,968.00 | 7,623 |
| 04 Jul 2024 | 1,954.20 | 12.70 | 0.65% | 1,952.60 | 1,955.60 | 1,949.20 | 6,040 |
| 03 Jul 2024 | 1,941.50 | 27.50 | 1.44% | 1,928.40 | 1,942.50 | 1,925.20 | 93,253 |
| 02 Jul 2024 | 1,914.00 | -9.80 | -0.51% | 1,913.20 | 1,921.30 | 1,909.90 | 1,897 |
| 01 Jul 2024 | 1,923.80 | 1.90 | 0.10% | 1,934.80 | 1,937.00 | 1,918.00 | 2,816 |
