Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XDDA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 8.615 | 0.11 | 1.25% | 8.513 | 8.615 | 8.513 | 9,194 |
| 19 Jul 2024 | 8.509 | -0.04 | -0.48% | 8.50 | 8.51 | 8.50 | 1,690 |
| 18 Jul 2024 | 8.55 | -0.06 | -0.64% | 8.623 | 8.639 | 8.55 | 3,164 |
| 17 Jul 2024 | 8.605 | -0.05 | -0.52% | 8.62 | 8.62 | 8.605 | 1,684 |
| 16 Jul 2024 | 8.65 | -0.03 | -0.37% | 8.648 | 8.65 | 8.648 | 77 |
| 15 Jul 2024 | 8.682 | -0.07 | -0.80% | 8.746 | 8.746 | 8.682 | 1,072 |
| 12 Jul 2024 | 8.752 | 0.15 | 1.77% | 8.729 | 8.752 | 8.729 | 641 |
| 11 Jul 2024 | 8.60 | 0.02 | 0.22% | 8.60 | 8.60 | 8.60 | 294 |
| 10 Jul 2024 | 8.581 | 0.05 | 0.55% | 8.571 | 8.581 | 8.571 | 1,481 |
| 09 Jul 2024 | 8.534 | -0.08 | -0.88% | 8.609 | 8.61 | 8.534 | 1,678 |
| 08 Jul 2024 | 8.61 | 0.00 | -0.02% | 8.621 | 8.676 | 8.61 | 1,866 |
| 05 Jul 2024 | 8.612 | 0.01 | 0.13% | 8.691 | 8.695 | 8.612 | 444 |
| 04 Jul 2024 | 8.601 | 0.00 | 0.05% | 8.581 | 8.614 | 8.581 | 120 |
| 03 Jul 2024 | 8.597 | 0.11 | 1.32% | 8.539 | 8.597 | 8.536 | 1,940 |
| 02 Jul 2024 | 8.485 | -0.05 | -0.63% | 8.475 | 8.485 | 8.458 | 1,655 |
| 01 Jul 2024 | 8.539 | 0.04 | 0.46% | 8.591 | 8.591 | 8.539 | 4,368 |
| 28 Jun 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 200 |
| 27 Jun 2024 | 8.50 | 0.03 | 0.38% | 8.499 | 8.50 | 8.499 | 800 |
| 26 Jun 2024 | 8.468 | 0.00 | 0.00% | 8.468 | 8.468 | 8.468 | 0 |
| 25 Jun 2024 | 8.468 | -0.07 | -0.81% | 8.468 | 8.468 | 8.468 | 2,500 |
| 24 Jun 2024 | 8.537 | 0.06 | 0.76% | 8.486 | 8.542 | 8.486 | 966 |
| 21 Jun 2024 | 8.473 | 0.00 | 0.00% | 8.473 | 8.473 | 8.473 | 0 |
| 20 Jun 2024 | 8.473 | 0.01 | 0.15% | 8.48 | 8.491 | 8.473 | 6,486 |
| 19 Jun 2024 | 8.46 | 0.00 | 0.05% | 8.484 | 8.484 | 8.46 | 1,510 |
| 18 Jun 2024 | 8.456 | 0.01 | 0.18% | 8.508 | 8.508 | 8.456 | 13,351 |
| 17 Jun 2024 | 8.441 | 0.04 | 0.50% | 8.47 | 8.47 | 8.399 | 1,984 |
| 14 Jun 2024 | 8.399 | -0.20 | -2.36% | 8.55 | 8.55 | 8.39 | 20,388 |
| 13 Jun 2024 | 8.602 | -0.10 | -1.13% | 8.608 | 8.609 | 8.591 | 151 |
| 12 Jun 2024 | 8.70 | 0.10 | 1.21% | 8.616 | 8.70 | 8.616 | 90 |
| 11 Jun 2024 | 8.596 | 0.01 | 0.14% | 8.654 | 8.654 | 8.561 | 603 |
| 10 Jun 2024 | 8.584 | -0.05 | -0.54% | 8.604 | 8.604 | 8.584 | 925 |
| 07 Jun 2024 | 8.631 | -0.08 | -0.95% | 8.67 | 8.67 | 8.622 | 1,328 |
| 06 Jun 2024 | 8.714 | 0.04 | 0.40% | 8.68 | 8.767 | 8.68 | 2,439 |
| 05 Jun 2024 | 8.679 | 0.11 | 1.22% | 8.633 | 8.679 | 8.633 | 2,512 |
| 04 Jun 2024 | 8.574 | -0.09 | -1.02% | 8.60 | 8.60 | 8.574 | 681 |
| 03 Jun 2024 | 8.662 | 0.03 | 0.34% | 8.708 | 8.727 | 8.662 | 902 |
| 31 May 2024 | 8.633 | 0.00 | 0.03% | 8.628 | 8.647 | 8.628 | 2,690 |
| 30 May 2024 | 8.63 | -0.04 | -0.45% | 8.637 | 8.637 | 8.63 | 250 |
| 29 May 2024 | 8.669 | -0.07 | -0.84% | 8.669 | 8.669 | 8.669 | 125 |
| 28 May 2024 | 8.742 | 0.00 | 0.00% | 8.742 | 8.742 | 8.742 | 0 |
| 27 May 2024 | 8.742 | 0.08 | 0.91% | 8.742 | 8.742 | 8.742 | 96 |
| 24 May 2024 | 8.663 | -0.05 | -0.61% | 8.663 | 8.663 | 8.663 | 200 |
| 23 May 2024 | 8.716 | 0.00 | -0.05% | 8.75 | 8.753 | 8.716 | 3,601 |
| 22 May 2024 | 8.72 | -0.04 | -0.46% | 8.764 | 8.764 | 8.71 | 1,052 |
| 21 May 2024 | 8.76 | 0.00 | -0.02% | 8.752 | 8.76 | 8.715 | 2,273 |
| 20 May 2024 | 8.762 | 0.06 | 0.71% | 8.762 | 8.762 | 8.762 | 200 |
| 17 May 2024 | 8.70 | -0.05 | -0.54% | 8.731 | 8.731 | 8.70 | 406 |
| 16 May 2024 | 8.747 | -0.07 | -0.77% | 8.795 | 8.795 | 8.747 | 1,145 |
| 15 May 2024 | 8.815 | 0.06 | 0.72% | 8.782 | 8.815 | 8.782 | 2,049 |
| 14 May 2024 | 8.752 | 0.00 | 0.02% | 8.768 | 8.768 | 8.741 | 398 |
| 13 May 2024 | 8.75 | -0.04 | -0.46% | 8.757 | 8.757 | 8.75 | 127 |
| 10 May 2024 | 8.79 | 0.06 | 0.66% | 8.769 | 8.79 | 8.769 | 616 |
| 09 May 2024 | 8.732 | 0.07 | 0.76% | 8.732 | 8.732 | 8.732 | 11,613 |
| 08 May 2024 | 8.666 | 0.07 | 0.81% | 8.666 | 8.666 | 8.666 | 10 |
| 07 May 2024 | 8.596 | 0.07 | 0.88% | 8.507 | 8.598 | 8.507 | 848 |
| 06 May 2024 | 8.521 | 0.11 | 1.34% | 8.452 | 8.521 | 8.452 | 1,032 |
| 03 May 2024 | 8.408 | 0.01 | 0.13% | 8.408 | 8.408 | 8.408 | 300 |
| 02 May 2024 | 8.397 | -0.01 | -0.07% | 8.402 | 8.406 | 8.389 | 125 |
| 30 Abr 2024 | 8.403 | -0.07 | -0.86% | 8.398 | 8.403 | 8.39 | 270 |
| 29 Abr 2024 | 8.476 | -0.02 | -0.28% | 8.535 | 8.535 | 8.476 | 4,604 |
| 26 Abr 2024 | 8.50 | 0.11 | 1.32% | 8.45 | 8.50 | 8.446 | 2,802 |
| 25 Abr 2024 | 8.389 | -0.13 | -1.57% | 8.424 | 8.431 | 8.389 | 1,251 |
| 24 Abr 2024 | 8.523 | 0.06 | 0.69% | 8.512 | 8.523 | 8.512 | 173 |
