Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XD4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 39.45 | 0.50 | 1.28% | 39.55 | 39.55 | 39.25 | 1,233 |
| 17 Jul 2024 | 38.95 | 0.00 | 0.00% | 38.95 | 39.60 | 38.95 | 1,702 |
| 16 Jul 2024 | 38.95 | 0.40 | 1.04% | 38.55 | 38.95 | 38.30 | 420 |
| 15 Jul 2024 | 38.55 | -0.20 | -0.52% | 38.65 | 38.90 | 38.50 | 769 |
| 12 Jul 2024 | 38.75 | 0.15 | 0.39% | 38.35 | 38.90 | 38.35 | 1,315 |
| 11 Jul 2024 | 38.60 | -0.05 | -0.13% | 38.45 | 38.95 | 38.40 | 1,194 |
| 10 Jul 2024 | 38.65 | 0.05 | 0.13% | 38.60 | 38.65 | 38.30 | 2,395 |
| 09 Jul 2024 | 38.60 | -0.45 | -1.15% | 39.05 | 39.05 | 38.45 | 1,347 |
| 08 Jul 2024 | 39.05 | 0.70 | 1.83% | 38.30 | 39.05 | 38.30 | 1,535 |
| 05 Jul 2024 | 38.35 | -0.15 | -0.39% | 38.50 | 38.55 | 37.95 | 1,338 |
| 04 Jul 2024 | 38.50 | -0.20 | -0.52% | 38.70 | 38.70 | 38.00 | 905 |
| 03 Jul 2024 | 38.70 | 0.25 | 0.65% | 38.30 | 38.70 | 37.80 | 2,733 |
| 02 Jul 2024 | 38.45 | -0.40 | -1.03% | 38.95 | 38.95 | 37.90 | 2,575 |
| 01 Jul 2024 | 38.85 | -0.25 | -0.64% | 39.30 | 39.65 | 38.60 | 985 |
| 28 Jun 2024 | 39.10 | -0.35 | -0.89% | 39.55 | 39.60 | 39.00 | 1,772 |
| 27 Jun 2024 | 39.45 | 0.05 | 0.13% | 39.45 | 39.85 | 39.05 | 1,385 |
| 26 Jun 2024 | 39.40 | -0.80 | -1.99% | 40.30 | 40.30 | 38.80 | 1,003 |
| 25 Jun 2024 | 40.20 | -0.25 | -0.62% | 40.20 | 40.50 | 39.65 | 1,760 |
| 24 Jun 2024 | 40.45 | 0.10 | 0.25% | 40.35 | 41.00 | 40.10 | 1,635 |
| 21 Jun 2024 | 40.35 | -0.20 | -0.49% | 40.50 | 40.50 | 39.90 | 583 |
| 20 Jun 2024 | 40.55 | 0.25 | 0.62% | 39.95 | 40.75 | 39.95 | 2,703 |
| 19 Jun 2024 | 40.30 | -2.10 | -4.95% | 40.95 | 41.00 | 40.00 | 843 |
| 18 Jun 2024 | 42.40 | 0.05 | 0.12% | 42.50 | 42.95 | 41.95 | 4,392 |
| 17 Jun 2024 | 42.35 | 0.80 | 1.93% | 41.70 | 42.40 | 41.40 | 3,577 |
| 14 Jun 2024 | 41.55 | -0.80 | -1.89% | 42.35 | 42.35 | 41.05 | 2,870 |
| 13 Jun 2024 | 42.35 | -0.55 | -1.28% | 42.80 | 42.85 | 42.00 | 2,367 |
| 12 Jun 2024 | 42.90 | 0.70 | 1.66% | 42.40 | 42.90 | 42.15 | 4,305 |
| 11 Jun 2024 | 42.20 | 0.05 | 0.12% | 42.20 | 42.50 | 42.10 | 1,745 |
| 10 Jun 2024 | 42.15 | -0.35 | -0.82% | 42.30 | 42.90 | 42.05 | 1,787 |
| 07 Jun 2024 | 42.50 | 0.30 | 0.71% | 42.20 | 42.55 | 42.15 | 1,354 |
| 06 Jun 2024 | 42.20 | 0.00 | 0.00% | 41.90 | 42.20 | 41.80 | 1,017 |
| 05 Jun 2024 | 42.20 | 0.25 | 0.60% | 42.00 | 42.20 | 41.55 | 548 |
| 04 Jun 2024 | 41.95 | 0.25 | 0.60% | 41.55 | 42.20 | 41.15 | 2,046 |
| 03 Jun 2024 | 41.70 | 1.00 | 2.46% | 40.95 | 41.70 | 40.95 | 1,605 |
| 31 May 2024 | 40.70 | 0.20 | 0.49% | 40.55 | 40.70 | 39.75 | 1,519 |
| 30 May 2024 | 40.50 | -0.20 | -0.49% | 40.15 | 40.95 | 40.00 | 1,586 |
| 29 May 2024 | 40.70 | 0.10 | 0.25% | 40.70 | 41.15 | 40.40 | 1,363 |
| 28 May 2024 | 40.60 | -0.10 | -0.25% | 40.95 | 41.10 | 40.35 | 2,916 |
| 27 May 2024 | 40.70 | -0.45 | -1.09% | 41.25 | 41.25 | 40.70 | 1,511 |
| 24 May 2024 | 41.15 | -0.05 | -0.12% | 41.05 | 41.30 | 40.85 | 5,269 |
| 23 May 2024 | 41.20 | -0.15 | -0.36% | 41.35 | 41.40 | 41.00 | 2,189 |
| 22 May 2024 | 41.35 | -0.25 | -0.60% | 41.60 | 41.90 | 41.05 | 1,903 |
| 21 May 2024 | 41.60 | 0.25 | 0.60% | 41.25 | 41.60 | 41.05 | 965 |
| 20 May 2024 | 41.35 | -0.10 | -0.24% | 41.55 | 41.85 | 41.20 | 1,333 |
| 17 May 2024 | 41.45 | 0.00 | 0.00% | 41.25 | 41.60 | 41.25 | 1,192 |
| 16 May 2024 | 41.45 | -0.35 | -0.84% | 41.85 | 41.85 | 41.15 | 1,938 |
| 15 May 2024 | 41.80 | -0.55 | -1.30% | 42.15 | 42.40 | 41.30 | 2,027 |
| 14 May 2024 | 42.35 | 1.25 | 3.04% | 41.45 | 42.35 | 41.25 | 3,325 |
| 13 May 2024 | 41.10 | -0.05 | -0.12% | 41.30 | 41.35 | 40.90 | 3,389 |
| 10 May 2024 | 41.15 | -0.15 | -0.36% | 41.25 | 41.25 | 40.75 | 1,200 |
| 09 May 2024 | 41.30 | 0.40 | 0.98% | 41.05 | 41.95 | 40.80 | 1,854 |
| 08 May 2024 | 40.90 | 0.60 | 1.49% | 40.30 | 41.35 | 39.50 | 3,192 |
| 07 May 2024 | 40.30 | 0.10 | 0.25% | 40.00 | 40.65 | 39.95 | 960 |
| 06 May 2024 | 40.20 | 0.15 | 0.37% | 40.10 | 40.30 | 39.60 | 1,400 |
| 03 May 2024 | 40.05 | 0.25 | 0.63% | 39.75 | 40.15 | 39.55 | 687 |
| 02 May 2024 | 39.80 | -0.20 | -0.50% | 39.60 | 40.25 | 38.95 | 2,931 |
| 30 Abr 2024 | 40.00 | -0.55 | -1.36% | 40.75 | 40.80 | 40.00 | 871 |
| 29 Abr 2024 | 40.55 | -0.10 | -0.25% | 40.55 | 40.80 | 40.05 | 1,688 |
| 26 Abr 2024 | 40.65 | 0.75 | 1.88% | 40.10 | 41.05 | 39.85 | 3,343 |
| 25 Abr 2024 | 39.90 | -0.10 | -0.25% | 39.65 | 40.05 | 39.40 | 1,611 |
| 24 Abr 2024 | 40.00 | 1.25 | 3.23% | 38.85 | 40.05 | 38.65 | 421 |
| 23 Abr 2024 | 38.75 | -0.25 | -0.64% | 38.95 | 38.95 | 38.40 | 1,181 |
| 22 Abr 2024 | 39.00 | 1.05 | 2.77% | 38.05 | 39.25 | 38.05 | 2,554 |
