Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XMES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 6.3675 | -0.04 | -0.60% | 6.2475 | 6.4063 | 6.0225 | 82,094 |
| 03 Jun 2024 | 6.4063 | -0.44 | -6.39% | 6.9075 | 6.9075 | 6.4013 | 31,056 |
| 31 May 2024 | 6.8438 | -0.05 | -0.73% | 6.86 | 6.8738 | 6.8188 | 1,699 |
| 30 May 2024 | 6.8938 | 0.06 | 0.95% | 6.90 | 6.9188 | 6.8463 | 10,000 |
| 29 May 2024 | 6.8288 | -0.21 | -3.04% | 6.9775 | 6.9913 | 6.8038 | 3,259 |
| 28 May 2024 | 7.0425 | -0.03 | -0.46% | 7.0725 | 7.0963 | 7.0188 | 9,262 |
| 24 May 2024 | 7.075 | -0.09 | -1.20% | 7.075 | 7.075 | 7.075 | 0 |
| 23 May 2024 | 7.1613 | -0.03 | -0.45% | 7.20 | 7.2013 | 7.1438 | 389,925 |
| 22 May 2024 | 7.1938 | -0.11 | -1.49% | 7.2175 | 7.2175 | 7.1875 | 1,324 |
| 21 May 2024 | 7.3025 | -0.09 | -1.22% | 7.38 | 7.3825 | 7.2675 | 673 |
| 20 May 2024 | 7.3925 | -0.01 | -0.08% | 7.36 | 7.3925 | 7.3425 | 1,603 |
| 17 May 2024 | 7.3988 | 0.12 | 1.60% | 7.355 | 7.4038 | 7.32 | 22,330 |
| 16 May 2024 | 7.2825 | -0.10 | -1.37% | 7.34 | 7.3413 | 7.27 | 100 |
| 15 May 2024 | 7.3838 | 0.13 | 1.77% | 7.2425 | 7.395 | 7.1638 | 2,502 |
| 14 May 2024 | 7.255 | -0.07 | -0.94% | 7.255 | 7.255 | 7.255 | 0 |
| 13 May 2024 | 7.3238 | -0.02 | -0.20% | 7.3238 | 7.3238 | 7.3238 | 0 |
| 10 May 2024 | 7.3388 | 0.11 | 1.56% | 7.3388 | 7.3388 | 7.3388 | 0 |
| 09 May 2024 | 7.2263 | 0.09 | 1.31% | 7.2263 | 7.2263 | 7.2263 | 0 |
| 08 May 2024 | 7.1325 | 0.03 | 0.39% | 7.1325 | 7.1325 | 7.1325 | 0 |
| 07 May 2024 | 7.105 | 0.04 | 0.51% | 7.1675 | 7.2288 | 7.105 | 400 |
| 03 May 2024 | 7.0688 | -0.02 | -0.23% | 7.0688 | 7.0688 | 7.0688 | 1,102 |
| 02 May 2024 | 7.085 | 0.07 | 0.93% | 7.10 | 7.165 | 7.08 | 843 |
| 01 May 2024 | 7.02 | -0.10 | -1.40% | 7.02 | 7.02 | 7.02 | 500 |
| 30 Abr 2024 | 7.12 | -0.04 | -0.59% | 7.2025 | 7.2075 | 7.1113 | 207 |
| 29 Abr 2024 | 7.1625 | 0.09 | 1.24% | 7.17 | 7.205 | 7.1375 | 2,004 |
| 26 Abr 2024 | 7.075 | 0.10 | 1.40% | 7.045 | 7.0988 | 7.0163 | 6,893 |
| 25 Abr 2024 | 6.9775 | -0.03 | -0.36% | 7.025 | 7.095 | 6.8725 | 2,916 |
| 24 Abr 2024 | 7.0025 | -0.04 | -0.55% | 7.0875 | 7.1425 | 6.98 | 1,335 |
| 23 Abr 2024 | 7.0413 | 0.08 | 1.08% | 7.025 | 7.0638 | 6.9975 | 1 |
| 22 Abr 2024 | 6.9663 | 0.05 | 0.78% | 6.9225 | 6.9763 | 6.9125 | 3,228 |
| 19 Abr 2024 | 6.9125 | -0.05 | -0.65% | 6.91 | 6.9288 | 6.8675 | 3,061 |
| 18 Abr 2024 | 6.9575 | -0.03 | -0.36% | 6.9575 | 6.9575 | 6.9575 | 0 |
| 17 Abr 2024 | 6.9825 | 0.04 | 0.50% | 7.02 | 7.0288 | 6.9813 | 2,008 |
| 16 Abr 2024 | 6.9475 | -0.25 | -3.51% | 7.115 | 7.125 | 6.9313 | 2,387 |
| 15 Abr 2024 | 7.20 | -0.04 | -0.50% | 7.245 | 7.2888 | 7.1763 | 4,299 |
| 12 Abr 2024 | 7.2363 | -0.07 | -0.89% | 7.325 | 7.3325 | 6.4625 | 2,932 |
| 11 Abr 2024 | 7.3013 | -0.01 | -0.14% | 7.3013 | 7.3013 | 7.3013 | 0 |
| 10 Abr 2024 | 7.3113 | -0.23 | -3.03% | 7.36 | 7.385 | 7.2888 | 48,175 |
| 09 Abr 2024 | 7.54 | 0.04 | 0.52% | 7.5425 | 7.56 | 7.5275 | 1,350 |
| 08 Abr 2024 | 7.5013 | 0.05 | 0.62% | 7.5013 | 7.5013 | 7.5013 | 0 |
| 05 Abr 2024 | 7.455 | 0.03 | 0.34% | 7.455 | 7.455 | 7.455 | 465 |
| 04 Abr 2024 | 7.43 | 0.04 | 0.54% | 7.385 | 7.4438 | 7.385 | 1,850 |
| 03 Abr 2024 | 7.39 | 0.03 | 0.39% | 7.39 | 7.39 | 7.39 | 0 |
| 02 Abr 2024 | 7.3613 | 0.01 | 0.17% | 7.3613 | 7.3613 | 7.3613 | 0 |
| 28 Mar 2024 | 7.3488 | 0.00 | 0.00% | 7.3488 | 7.3488 | 7.3488 | 0 |
| 27 Mar 2024 | 7.3488 | 0.09 | 1.29% | 7.3488 | 7.3488 | 7.3488 | 1,315 |
| 26 Mar 2024 | 7.255 | 0.11 | 1.47% | 7.255 | 7.255 | 7.255 | 80,000 |
| 25 Mar 2024 | 7.15 | -0.04 | -0.50% | 7.1525 | 7.19 | 7.15 | 400 |
| 22 Mar 2024 | 7.1863 | -0.02 | -0.23% | 7.1863 | 7.1863 | 7.1863 | 0 |
| 21 Mar 2024 | 7.2025 | 0.07 | 0.93% | 7.215 | 7.2363 | 7.1888 | 2,192 |
| 20 Mar 2024 | 7.1363 | 0.11 | 1.60% | 7.1363 | 7.1363 | 7.1363 | 0 |
| 19 Mar 2024 | 7.0238 | -0.08 | -1.06% | 7.0238 | 7.0238 | 7.0238 | 0 |
| 18 Mar 2024 | 7.0988 | -0.05 | -0.65% | 7.1025 | 7.1063 | 7.0825 | 900 |
| 15 Mar 2024 | 7.145 | -0.03 | -0.44% | 7.1525 | 7.2063 | 6.39 | 2,864 |
| 14 Mar 2024 | 7.1763 | 0.10 | 1.43% | 7.1225 | 7.1913 | 7.0975 | 1,326 |
| 13 Mar 2024 | 7.075 | 0.16 | 2.37% | 6.955 | 7.075 | 6.9325 | 1,324 |
| 12 Mar 2024 | 6.9113 | -0.02 | -0.31% | 6.9113 | 6.9113 | 6.9113 | 0 |
| 11 Mar 2024 | 6.9325 | -0.02 | -0.25% | 6.9325 | 6.9325 | 6.9325 | 0 |
| 08 Mar 2024 | 6.95 | -0.01 | -0.07% | 6.95 | 6.95 | 6.95 | 0 |
| 07 Mar 2024 | 6.955 | -0.03 | -0.36% | 6.955 | 6.955 | 6.955 | 0 |
