Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XZMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 62.26 | -0.27 | -0.43% | 62.24 | 62.39 | 62.05 | 46,431 |
| 27 Sep 2024 | 62.53 | 0.12 | 0.19% | 62.40 | 62.725 | 62.40 | 7,081 |
| 26 Sep 2024 | 62.41 | 0.08 | 0.14% | 62.75 | 62.91 | 62.335 | 6,012 |
| 25 Sep 2024 | 62.325 | 0.25 | 0.39% | 62.07 | 62.425 | 62.07 | 1,998 |
| 24 Sep 2024 | 62.08 | 0.00 | 0.01% | 62.12 | 62.28 | 61.745 | 12,106 |
| 23 Sep 2024 | 62.075 | 0.36 | 0.58% | 61.94 | 62.14 | 61.735 | 22,664 |
| 20 Sep 2024 | 61.72 | -0.47 | -0.76% | 62.10 | 62.175 | 61.62 | 14,260 |
| 19 Sep 2024 | 62.19 | 0.97 | 1.58% | 61.91 | 62.305 | 61.91 | 49,729 |
| 18 Sep 2024 | 61.22 | -0.48 | -0.78% | 61.40 | 61.60 | 61.20 | 35,341 |
| 17 Sep 2024 | 61.70 | 0.37 | 0.60% | 61.55 | 61.905 | 61.515 | 4,472 |
| 16 Sep 2024 | 61.33 | 0.06 | 0.11% | 61.25 | 61.545 | 61.18 | 6,071 |
| 13 Sep 2024 | 61.265 | 0.81 | 1.34% | 61.07 | 61.355 | 60.945 | 5,718 |
| 12 Sep 2024 | 60.455 | 1.52 | 2.57% | 60.51 | 60.69 | 60.255 | 393,117 |
| 11 Sep 2024 | 58.94 | -0.36 | -0.61% | 59.43 | 59.63 | 54.59 | 3,603 |
| 10 Sep 2024 | 59.30 | 0.45 | 0.76% | 59.04 | 59.465 | 58.915 | 6,496 |
| 09 Sep 2024 | 58.855 | 0.31 | 0.52% | 58.76 | 59.175 | 58.685 | 9,562 |
| 06 Sep 2024 | 58.55 | -0.70 | -1.18% | 59.24 | 59.745 | 54.585 | 4,746 |
| 05 Sep 2024 | 59.25 | -0.56 | -0.93% | 59.73 | 59.91 | 59.20 | 5,224 |
| 04 Sep 2024 | 59.805 | -0.59 | -0.97% | 59.35 | 60.095 | 59.165 | 17,263 |
| 03 Sep 2024 | 60.39 | -0.79 | -1.28% | 61.16 | 61.25 | 60.235 | 14,009 |
| 02 Sep 2024 | 61.175 | 0.50 | 0.83% | 61.05 | 61.235 | 61.05 | 523 |
| 30 Ago 2024 | 60.67 | -0.48 | -0.78% | 60.78 | 61.145 | 60.635 | 23,163 |
| 29 Ago 2024 | 61.145 | 0.31 | 0.50% | 60.67 | 61.295 | 60.625 | 10,855 |
| 28 Ago 2024 | 60.84 | -0.37 | -0.60% | 61.38 | 61.445 | 60.74 | 1,855 |
| 27 Ago 2024 | 61.21 | -0.25 | -0.41% | 61.29 | 61.43 | 60.94 | 21,799 |
| 23 Ago 2024 | 61.46 | 0.35 | 0.57% | 60.97 | 61.55 | 60.91 | 44,742 |
| 22 Ago 2024 | 61.11 | -0.08 | -0.13% | 61.46 | 61.69 | 61.11 | 8,683 |
| 21 Ago 2024 | 61.19 | 0.14 | 0.23% | 61.11 | 61.46 | 61.05 | 58,122 |
| 20 Ago 2024 | 61.05 | 0.32 | 0.54% | 61.12 | 61.395 | 60.965 | 17,450 |
| 19 Ago 2024 | 60.725 | 0.59 | 0.97% | 60.29 | 60.74 | 60.165 | 4,854 |
| 16 Ago 2024 | 60.14 | 0.20 | 0.33% | 60.28 | 60.335 | 59.77 | 328,498 |
| 15 Ago 2024 | 59.94 | 1.03 | 1.74% | 59.53 | 59.98 | 59.495 | 4,273 |
| 14 Ago 2024 | 58.915 | 0.34 | 0.59% | 58.99 | 59.74 | 54.625 | 8,367 |
| 13 Ago 2024 | 58.57 | 0.84 | 1.46% | 57.99 | 58.60 | 57.715 | 5,194 |
| 12 Ago 2024 | 57.73 | 0.20 | 0.35% | 57.73 | 58.065 | 57.50 | 96,584 |
| 09 Ago 2024 | 57.53 | 0.35 | 0.61% | 57.49 | 57.865 | 57.185 | 5,989 |
| 08 Ago 2024 | 57.18 | -0.13 | -0.22% | 56.01 | 57.23 | 55.75 | 45,042 |
| 07 Ago 2024 | 57.305 | 0.59 | 1.05% | 57.06 | 57.635 | 56.85 | 568,126 |
| 06 Ago 2024 | 56.71 | 0.26 | 0.45% | 56.67 | 57.195 | 56.225 | 22,693 |
| 05 Ago 2024 | 56.455 | -0.98 | -1.71% | 56.28 | 57.31 | 52.875 | 18,693 |
| 02 Ago 2024 | 57.435 | -2.05 | -3.45% | 58.46 | 58.58 | 57.325 | 8,732 |
| 01 Ago 2024 | 59.485 | -0.55 | -0.92% | 60.24 | 60.585 | 59.465 | 39,608 |
| 31 Jul 2024 | 60.035 | 1.15 | 1.94% | 59.51 | 60.055 | 59.40 | 39,336 |
| 30 Jul 2024 | 58.89 | -0.49 | -0.83% | 59.45 | 59.685 | 58.80 | 38,077 |
| 29 Jul 2024 | 59.38 | 0.24 | 0.41% | 59.57 | 59.79 | 59.285 | 2,670 |
| 26 Jul 2024 | 59.14 | -0.17 | -0.29% | 58.90 | 59.395 | 58.90 | 25,540 |
| 25 Jul 2024 | 59.31 | -0.26 | -0.44% | 59.18 | 59.50 | 58.455 | 38,972 |
| 24 Jul 2024 | 59.57 | -1.54 | -2.52% | 60.24 | 60.29 | 59.47 | 9,639 |
| 23 Jul 2024 | 61.11 | 0.57 | 0.94% | 60.76 | 61.19 | 60.75 | 8,377 |
| 22 Jul 2024 | 60.54 | 0.45 | 0.75% | 60.34 | 60.86 | 60.305 | 39,001 |
| 19 Jul 2024 | 60.09 | -0.55 | -0.91% | 60.45 | 60.71 | 60.09 | 19,404 |
| 18 Jul 2024 | 60.64 | -0.56 | -0.92% | 61.41 | 61.595 | 60.64 | 7,422 |
| 17 Jul 2024 | 61.20 | -0.69 | -1.11% | 61.74 | 61.74 | 61.12 | 33,474 |
| 16 Jul 2024 | 61.89 | -0.24 | -0.39% | 61.81 | 62.035 | 61.70 | 52,319 |
| 15 Jul 2024 | 62.13 | 0.21 | 0.33% | 61.89 | 62.26 | 61.86 | 6,136 |
| 12 Jul 2024 | 61.925 | 0.49 | 0.80% | 61.16 | 61.935 | 60.675 | 34,933 |
| 11 Jul 2024 | 61.435 | 0.05 | 0.09% | 61.81 | 62.81 | 61.42 | 4,748 |
| 10 Jul 2024 | 61.38 | 0.27 | 0.44% | 61.28 | 61.385 | 61.26 | 30,233 |
| 09 Jul 2024 | 61.11 | 0.08 | 0.13% | 61.24 | 61.29 | 61.085 | 28,635 |
| 08 Jul 2024 | 61.03 | 0.26 | 0.43% | 60.78 | 61.19 | 60.77 | 50,189 |
| 05 Jul 2024 | 60.77 | 0.27 | 0.45% | 60.66 | 60.80 | 60.50 | 22,396 |
| 04 Jul 2024 | 60.50 | 0.10 | 0.17% | 60.63 | 60.66 | 60.48 | 4,866 |
| 03 Jul 2024 | 60.40 | 0.61 | 1.02% | 60.08 | 60.43 | 60.025 | 176,894 |
