Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XZBD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.56 | -0.08 | -0.18% | 40.59 | 41.165 | 40.465 | 110 |
| 27 Jun 2024 | 40.635 | 0.20 | 0.48% | 40.585 | 40.6675 | 40.555 | 357 |
| 26 Jun 2024 | 40.44 | -0.33 | -0.80% | 40.56 | 40.5825 | 40.44 | 80 |
| 25 Jun 2024 | 40.7675 | 0.01 | 0.02% | 40.7675 | 40.7675 | 40.7675 | 0 |
| 24 Jun 2024 | 40.76 | 0.11 | 0.27% | 40.76 | 40.76 | 40.76 | 0 |
| 21 Jun 2024 | 40.65 | -0.01 | -0.03% | 40.80 | 40.8125 | 40.6275 | 2,300 |
| 20 Jun 2024 | 40.6625 | -0.18 | -0.44% | 40.785 | 40.8625 | 40.60 | 420 |
| 19 Jun 2024 | 40.8425 | 0.08 | 0.19% | 40.8425 | 40.8425 | 40.8425 | 0 |
| 18 Jun 2024 | 40.765 | 0.15 | 0.36% | 40.65 | 40.7825 | 40.61 | 220 |
| 17 Jun 2024 | 40.6175 | -0.23 | -0.57% | 40.6175 | 40.6175 | 40.6175 | 0 |
| 14 Jun 2024 | 40.85 | 0.07 | 0.17% | 40.86 | 40.9275 | 40.825 | 275 |
| 13 Jun 2024 | 40.78 | -0.08 | -0.19% | 40.78 | 40.78 | 40.78 | 0 |
| 12 Jun 2024 | 40.8575 | 0.58 | 1.43% | 40.57 | 41.3575 | 40.4125 | 2,985 |
| 11 Jun 2024 | 40.28 | 0.05 | 0.12% | 40.28 | 40.28 | 40.28 | 0 |
| 10 Jun 2024 | 40.2325 | -0.14 | -0.35% | 40.245 | 40.2775 | 40.16 | 275 |
| 07 Jun 2024 | 40.3725 | -0.33 | -0.81% | 40.58 | 40.925 | 40.25 | 3,095 |
| 06 Jun 2024 | 40.7025 | 0.02 | 0.06% | 40.7025 | 40.7025 | 40.7025 | 0 |
| 05 Jun 2024 | 40.6775 | 0.17 | 0.42% | 40.6775 | 40.6775 | 40.6775 | 279 |
| 04 Jun 2024 | 40.5075 | 0.14 | 0.35% | 40.5075 | 40.5075 | 40.5075 | 0 |
| 03 Jun 2024 | 40.365 | 0.28 | 0.69% | 40.365 | 40.365 | 40.365 | 0 |
| 31 May 2024 | 40.0875 | 0.16 | 0.39% | 40.0875 | 40.0875 | 40.0875 | 0 |
| 30 May 2024 | 39.9325 | 0.25 | 0.63% | 39.9325 | 39.9325 | 39.9325 | 0 |
| 29 May 2024 | 39.6825 | -0.38 | -0.94% | 39.6825 | 39.6825 | 39.6825 | 0 |
| 28 May 2024 | 40.0575 | -0.05 | -0.11% | 40.0575 | 40.0575 | 40.0575 | 0 |
| 24 May 2024 | 40.1025 | 0.10 | 0.25% | 40.1025 | 40.1025 | 40.1025 | 0 |
| 23 May 2024 | 40.0025 | -0.26 | -0.63% | 40.22 | 40.325 | 39.98 | 1,000 |
| 22 May 2024 | 40.2575 | -0.04 | -0.09% | 40.2575 | 40.2575 | 40.2575 | 0 |
| 21 May 2024 | 40.2925 | 0.12 | 0.30% | 40.2925 | 40.2925 | 40.2925 | 0 |
| 20 May 2024 | 40.17 | -0.09 | -0.22% | 40.17 | 40.17 | 40.17 | 0 |
| 17 May 2024 | 40.26 | -0.13 | -0.31% | 40.26 | 40.26 | 40.26 | 0 |
| 16 May 2024 | 40.385 | 0.05 | 0.12% | 40.385 | 40.385 | 40.385 | 0 |
| 15 May 2024 | 40.3375 | 0.36 | 0.91% | 40.3375 | 40.3375 | 40.3375 | 0 |
| 14 May 2024 | 39.975 | 0.07 | 0.17% | 39.975 | 39.975 | 39.975 | 0 |
| 13 May 2024 | 39.9075 | 0.02 | 0.06% | 39.9075 | 39.9075 | 39.9075 | 0 |
| 10 May 2024 | 39.8825 | -0.05 | -0.12% | 39.8825 | 39.8825 | 39.8825 | 0 |
| 09 May 2024 | 39.93 | -0.05 | -0.13% | 39.93 | 39.93 | 39.93 | 0 |
| 08 May 2024 | 39.98 | -0.22 | -0.53% | 39.98 | 39.98 | 39.98 | 0 |
| 07 May 2024 | 40.195 | 0.36 | 0.90% | 39.98 | 40.2175 | 39.98 | 1 |
| 03 May 2024 | 39.8375 | 0.38 | 0.96% | 39.945 | 39.98 | 39.7425 | 287 |
| 02 May 2024 | 39.4575 | 0.18 | 0.46% | 39.485 | 39.575 | 39.335 | 1 |
| 01 May 2024 | 39.2775 | -0.05 | -0.13% | 39.2775 | 39.2775 | 39.2775 | 0 |
| 30 Abr 2024 | 39.33 | -0.13 | -0.32% | 39.37 | 39.44 | 39.255 | 287 |
| 29 Abr 2024 | 39.4575 | 0.20 | 0.51% | 39.4575 | 39.4575 | 39.4575 | 0 |
| 26 Abr 2024 | 39.2575 | 0.22 | 0.55% | 39.235 | 39.3375 | 39.1575 | 574 |
| 25 Abr 2024 | 39.0425 | -0.17 | -0.44% | 39.19 | 39.305 | 38.92 | 3,181 |
| 24 Abr 2024 | 39.215 | -0.24 | -0.61% | 39.215 | 39.215 | 39.215 | 0 |
| 23 Abr 2024 | 39.455 | 0.20 | 0.52% | 39.33 | 39.535 | 39.2525 | 287 |
| 22 Abr 2024 | 39.2525 | 0.00 | 0.01% | 39.2525 | 39.2525 | 39.2525 | 0 |
| 19 Abr 2024 | 39.25 | 0.06 | 0.15% | 39.25 | 39.25 | 39.25 | 0 |
| 18 Abr 2024 | 39.1925 | -0.02 | -0.04% | 39.1925 | 39.1925 | 39.1925 | 0 |
| 17 Abr 2024 | 39.21 | 0.15 | 0.38% | 39.21 | 39.21 | 39.21 | 0 |
| 16 Abr 2024 | 39.0625 | -0.22 | -0.56% | 38.945 | 39.0825 | 38.9125 | 819 |
| 15 Abr 2024 | 39.2825 | -0.39 | -0.99% | 39.36 | 39.47 | 39.2075 | 277 |
| 12 Abr 2024 | 39.675 | 0.17 | 0.44% | 39.675 | 39.675 | 39.675 | 0 |
| 11 Abr 2024 | 39.50 | -0.29 | -0.73% | 39.645 | 39.7725 | 39.4825 | 1,821 |
| 10 Abr 2024 | 39.79 | -0.40 | -0.98% | 39.80 | 39.8575 | 39.79 | 436 |
| 09 Abr 2024 | 40.185 | 0.22 | 0.56% | 40.185 | 40.185 | 40.185 | 0 |
| 08 Abr 2024 | 39.9625 | -0.08 | -0.19% | 39.975 | 39.975 | 39.95 | 643 |
| 05 Abr 2024 | 40.04 | -0.15 | -0.38% | 40.04 | 40.04 | 40.04 | 0 |
| 04 Abr 2024 | 40.1925 | 0.16 | 0.39% | 40.1925 | 40.1925 | 40.1925 | 0 |
| 03 Abr 2024 | 40.0375 | 0.04 | 0.09% | 39.94 | 40.0725 | 39.89 | 277 |
| 02 Abr 2024 | 40.00 | -0.63 | -1.54% | 40.20 | 40.26 | 39.8475 | 546 |
