Mas Datos Histórico Xchina 50 $ - XX2D | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
ETFs
Reino Unido
LSE
Xchina 50 $ (XX2D)
Xchina 50 $ (XX2D) Histórico

XX2D Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
28 Jun 2024	26.795	0.08	0.28%	26.795	26.795	26.795	0
27 Jun 2024	26.72	-0.49	-1.80%	26.84	26.88	26.715	4,133
26 Jun 2024	27.21	0.07	0.26%	27.21	27.21	27.21	0
25 Jun 2024	27.14	-0.48	-1.72%	27.22	27.235	27.14	4,129
24 Jun 2024	27.615	0.36	1.34%	27.21	27.725	27.035	367
21 Jun 2024	27.25	-0.28	-1.02%	27.41	27.415	27.21	8,256
20 Jun 2024	27.53	-0.39	-1.40%	27.76	27.85	27.52	8,903
19 Jun 2024	27.92	0.69	2.53%	27.88	27.945	27.88	600
18 Jun 2024	27.23	0.13	0.46%	27.23	27.23	27.23	0
17 Jun 2024	27.105	0.18	0.67%	27.17	27.175	27.02	22,220
14 Jun 2024	26.925	-0.16	-0.57%	26.94	26.98	26.815	1,836
13 Jun 2024	27.08	-0.22	-0.81%	27.21	27.55	27.06	450
12 Jun 2024	27.30	0.09	0.33%	27.24	27.31	27.18	7,177
11 Jun 2024	27.21	-0.18	-0.66%	27.31	27.38	27.165	7,250
10 Jun 2024	27.39	0.02	0.05%	27.24	27.415	27.145	10,127
07 Jun 2024	27.375	-0.44	-1.58%	27.46	27.48	27.37	8,077
06 Jun 2024	27.815	0.08	0.29%	27.78	28.015	27.63	1,490
05 Jun 2024	27.735	0.13	0.45%	27.67	28.00	27.60	160
04 Jun 2024	27.61	0.27	0.97%	27.57	27.77	27.38	13,531
03 Jun 2024	27.345	0.29	1.05%	27.345	27.345	27.345	0
31 May 2024	27.06	-0.69	-2.47%	27.13	27.24	26.93	3,400
30 May 2024	27.745	0.08	0.29%	27.745	27.745	27.745	6
29 May 2024	27.665	-0.54	-1.90%	27.92	27.92	27.63	1,131
28 May 2024	28.20	0.04	0.14%	28.52	28.52	28.135	5,602
24 May 2024	28.16	-0.30	-1.04%	28.00	28.295	28.00	788
23 May 2024	28.455	-0.47	-1.62%	28.67	28.78	28.36	1,141
22 May 2024	28.925	-0.33	-1.13%	29.13	29.185	28.915	540
21 May 2024	29.255	-0.52	-1.75%	29.26	29.37	29.17	671
20 May 2024	29.775	-0.46	-1.51%	29.96	29.97	29.635	968
17 May 2024	30.23	0.51	1.72%	30.23	30.23	30.23	0
16 May 2024	29.72	0.65	2.22%	29.72	29.72	29.72	0
15 May 2024	29.075	0.25	0.85%	29.075	29.075	29.075	0
14 May 2024	28.83	-0.30	-1.03%	28.85	29.00	28.555	450
13 May 2024	29.13	0.64	2.25%	28.87	29.21	28.835	900
10 May 2024	28.49	0.47	1.66%	28.49	28.49	28.49	0
09 May 2024	28.025	0.59	2.15%	28.025	28.025	28.025	0
08 May 2024	27.435	-0.25	-0.89%	27.435	27.435	27.435	0
07 May 2024	27.68	-0.19	-0.68%	27.68	27.68	27.68	1
03 May 2024	27.87	0.40	1.46%	27.87	27.87	27.87	0
02 May 2024	27.47	1.06	4.01%	27.47	27.47	27.47	0
01 May 2024	26.41	0.07	0.25%	26.41	26.41	26.41	0
30 Abr 2024	26.345	-0.32	-1.18%	26.345	26.345	26.345	0
29 Abr 2024	26.66	0.21	0.77%	26.74	26.74	26.475	1,438
26 Abr 2024	26.455	0.48	1.87%	26.455	26.455	26.455	0
25 Abr 2024	25.97	0.18	0.70%	25.97	25.97	25.97	0
24 Abr 2024	25.79	0.45	1.76%	25.99	25.99	25.77	190
23 Abr 2024	25.345	0.50	2.00%	25.25	25.385	25.17	4,500
22 Abr 2024	24.8475	0.23	0.94%	24.8475	24.8475	24.8475	0
19 Abr 2024	24.615	-0.11	-0.42%	24.575	24.6625	24.56	3,500
18 Abr 2024	24.72	0.47	1.96%	24.72	24.72	24.72	0
17 Abr 2024	24.245	-0.07	-0.30%	24.405	24.4775	24.22	891
16 Abr 2024	24.3175	-0.34	-1.39%	24.50	24.50	24.1875	789
15 Abr 2024	24.66	0.11	0.45%	24.66	24.66	24.66	0
12 Abr 2024	24.55	-0.61	-2.42%	24.72	24.725	24.4775	6,784
11 Abr 2024	25.16	0.14	0.54%	25.16	25.16	25.16	0
10 Abr 2024	25.025	-0.10	-0.40%	25.11	25.11	24.995	8,796
09 Abr 2024	25.125	0.09	0.34%	25.18	25.18	25.055	345
08 Abr 2024	25.04	0.21	0.86%	25.08	25.08	25.0175	610
05 Abr 2024	24.8275	-0.35	-1.40%	24.8275	24.8275	24.8275	0
04 Abr 2024	25.18	0.17	0.69%	25.18	25.18	25.18	95,560
03 Abr 2024	25.0075	-0.27	-1.08%	24.85	25.0175	24.80	259
02 Abr 2024	25.28	0.58	2.34%	25.14	25.36	25.0525	4,140

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones