Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XZEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.7675 | 0.04 | 0.09% | 45.815 | 46.0425 | 45.57 | 293 |
| 27 Jun 2024 | 45.7275 | -0.01 | -0.03% | 45.7275 | 45.7275 | 45.7275 | 20 |
| 26 Jun 2024 | 45.74 | -0.04 | -0.09% | 45.925 | 45.9875 | 45.54 | 834 |
| 25 Jun 2024 | 45.7825 | -0.39 | -0.84% | 45.875 | 45.965 | 45.3025 | 116 |
| 24 Jun 2024 | 46.1725 | 0.33 | 0.73% | 45.84 | 46.32 | 45.7225 | 12,987 |
| 21 Jun 2024 | 45.84 | -0.13 | -0.27% | 45.955 | 46.1275 | 45.84 | 5,453 |
| 20 Jun 2024 | 45.965 | -0.50 | -1.07% | 46.505 | 46.64 | 45.965 | 12,272 |
| 19 Jun 2024 | 46.46 | 0.74 | 1.63% | 46.385 | 46.54 | 46.27 | 2,130 |
| 18 Jun 2024 | 45.715 | 0.61 | 1.35% | 45.555 | 45.9175 | 45.39 | 4,069 |
| 17 Jun 2024 | 45.105 | 0.06 | 0.13% | 45.175 | 45.4125 | 45.105 | 1,378 |
| 14 Jun 2024 | 45.0475 | -0.08 | -0.18% | 45.295 | 45.295 | 44.785 | 47 |
| 13 Jun 2024 | 45.13 | -0.34 | -0.74% | 45.25 | 45.5825 | 45.05 | 34 |
| 12 Jun 2024 | 45.465 | 0.86 | 1.93% | 44.94 | 45.4725 | 44.8775 | 335 |
| 11 Jun 2024 | 44.605 | -0.38 | -0.84% | 44.905 | 44.9075 | 44.6025 | 919 |
| 10 Jun 2024 | 44.9825 | 0.11 | 0.25% | 44.895 | 45.0275 | 44.8925 | 182 |
| 07 Jun 2024 | 44.87 | -0.21 | -0.47% | 45.13 | 45.13 | 44.87 | 1,850 |
| 06 Jun 2024 | 45.08 | 0.14 | 0.31% | 45.24 | 45.575 | 44.9975 | 3,115 |
| 05 Jun 2024 | 44.94 | 0.83 | 1.89% | 44.63 | 44.9725 | 44.4875 | 1,975 |
| 04 Jun 2024 | 44.1075 | -0.48 | -1.08% | 44.185 | 44.4125 | 43.9525 | 1,480 |
| 03 Jun 2024 | 44.5875 | 0.60 | 1.38% | 44.845 | 45.3075 | 44.015 | 3,663 |
| 31 May 2024 | 43.9825 | -0.95 | -2.11% | 44.305 | 44.48 | 43.9375 | 7,460 |
| 30 May 2024 | 44.9325 | 0.10 | 0.22% | 44.54 | 44.9325 | 44.46 | 10,322 |
| 29 May 2024 | 44.835 | -0.98 | -2.13% | 45.39 | 45.39 | 44.41 | 3,208 |
| 28 May 2024 | 45.81 | -0.04 | -0.09% | 45.86 | 46.4025 | 45.53 | 7,035 |
| 24 May 2024 | 45.8525 | -0.06 | -0.13% | 45.575 | 45.885 | 45.575 | 1,087 |
| 23 May 2024 | 45.9125 | -0.26 | -0.57% | 46.20 | 46.38 | 45.80 | 15 |
| 22 May 2024 | 46.175 | -0.16 | -0.35% | 46.575 | 46.7575 | 46.13 | 604 |
| 21 May 2024 | 46.3375 | -0.34 | -0.72% | 46.20 | 46.40 | 46.195 | 439 |
| 20 May 2024 | 46.675 | -0.29 | -0.61% | 46.675 | 46.675 | 46.675 | 4 |
| 17 May 2024 | 46.96 | 0.31 | 0.68% | 46.85 | 46.965 | 46.5275 | 1,587 |
| 16 May 2024 | 46.645 | 0.34 | 0.73% | 46.52 | 46.815 | 46.40 | 5,452 |
| 15 May 2024 | 46.3075 | 0.70 | 1.54% | 45.89 | 46.3575 | 45.845 | 9,488 |
| 14 May 2024 | 45.605 | -0.20 | -0.44% | 45.605 | 45.605 | 45.605 | 5,318 |
| 13 May 2024 | 45.8075 | 0.49 | 1.09% | 45.51 | 45.91 | 44.4775 | 10,464 |
| 10 May 2024 | 45.3125 | 0.37 | 0.83% | 45.265 | 45.5325 | 45.22 | 7,445 |
| 09 May 2024 | 44.94 | 0.24 | 0.53% | 44.725 | 44.995 | 44.6375 | 657 |
| 08 May 2024 | 44.7025 | -0.20 | -0.44% | 44.60 | 44.8675 | 44.4325 | 449 |
| 07 May 2024 | 44.90 | -0.03 | -0.07% | 44.745 | 45.02 | 44.74 | 3,180 |
| 03 May 2024 | 44.9325 | 0.72 | 1.63% | 44.535 | 45.185 | 44.495 | 997 |
| 02 May 2024 | 44.2125 | 0.75 | 1.74% | 44.015 | 44.2325 | 43.8625 | 2,385 |
| 01 May 2024 | 43.4575 | -0.12 | -0.26% | 43.4575 | 43.4575 | 43.4575 | 1 |
| 30 Abr 2024 | 43.5725 | -0.35 | -0.79% | 43.875 | 44.005 | 43.5325 | 8,482 |
| 29 Abr 2024 | 43.9175 | 0.50 | 1.16% | 43.81 | 43.925 | 43.73 | 951 |
| 26 Abr 2024 | 43.4125 | 0.58 | 1.35% | 43.41 | 43.625 | 43.25 | 90 |
| 25 Abr 2024 | 42.8325 | 0.06 | 0.15% | 42.90 | 43.1025 | 42.4675 | 1,030 |
| 24 Abr 2024 | 42.77 | 0.00 | 0.00% | 43.095 | 43.175 | 42.7375 | 9,105 |
| 23 Abr 2024 | 42.77 | 0.63 | 1.50% | 42.50 | 42.855 | 42.3775 | 315 |
| 22 Abr 2024 | 42.14 | 0.24 | 0.57% | 42.035 | 42.2675 | 41.835 | 5,683 |
| 19 Abr 2024 | 41.9025 | -0.42 | -0.99% | 41.595 | 42.0375 | 41.54 | 101,403 |
| 18 Abr 2024 | 42.3225 | 0.23 | 0.53% | 42.555 | 42.64 | 42.0225 | 10,586 |
| 17 Abr 2024 | 42.0975 | -0.10 | -0.23% | 42.185 | 42.5025 | 42.0375 | 2,784 |
| 16 Abr 2024 | 42.195 | -0.94 | -2.17% | 42.205 | 42.46 | 42.0075 | 1,902 |
| 15 Abr 2024 | 43.13 | -0.25 | -0.56% | 43.505 | 43.5225 | 43.0525 | 5,638 |
| 12 Abr 2024 | 43.375 | -0.69 | -1.56% | 43.965 | 44.0275 | 43.2325 | 132 |
| 11 Abr 2024 | 44.0625 | -0.06 | -0.12% | 44.37 | 44.42 | 43.9825 | 80 |
| 10 Abr 2024 | 44.1175 | -0.46 | -1.02% | 44.975 | 44.975 | 44.045 | 84 |
| 09 Abr 2024 | 44.5725 | 0.34 | 0.76% | 44.55 | 44.7875 | 44.46 | 1,317 |
| 08 Abr 2024 | 44.2375 | 0.41 | 0.95% | 43.945 | 44.3975 | 43.92 | 587 |
| 05 Abr 2024 | 43.8225 | -0.65 | -1.46% | 43.735 | 43.855 | 43.54 | 10,208 |
| 04 Abr 2024 | 44.47 | 0.56 | 1.27% | 44.13 | 44.50 | 44.0625 | 374 |
| 03 Abr 2024 | 43.9125 | -0.09 | -0.19% | 43.71 | 43.9625 | 43.48 | 312 |
| 02 Abr 2024 | 43.9975 | -0.01 | -0.03% | 44.09 | 44.165 | 43.8275 | 149 |
