Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XDEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 39.87 | 0.06 | 0.16% | 39.61 | 39.87 | 39.61 | 2,010 |
| 25 Jul 2024 | 39.805 | 0.19 | 0.48% | 39.70 | 40.19 | 39.645 | 1,960 |
| 24 Jul 2024 | 39.615 | -0.20 | -0.50% | 39.515 | 39.785 | 39.515 | 752 |
| 23 Jul 2024 | 39.815 | 0.05 | 0.14% | 39.485 | 39.85 | 39.485 | 1,348 |
| 22 Jul 2024 | 39.76 | 0.11 | 0.28% | 39.72 | 39.76 | 39.50 | 3,092 |
| 19 Jul 2024 | 39.65 | -0.17 | -0.41% | 39.805 | 39.81 | 39.555 | 1,958 |
| 18 Jul 2024 | 39.815 | 0.05 | 0.14% | 39.81 | 40.05 | 39.775 | 2,088 |
| 17 Jul 2024 | 39.76 | 0.24 | 0.61% | 39.43 | 39.795 | 39.415 | 530 |
| 16 Jul 2024 | 39.52 | 0.38 | 0.97% | 39.425 | 39.695 | 39.275 | 383 |
| 15 Jul 2024 | 39.14 | -0.46 | -1.15% | 39.32 | 39.50 | 39.14 | 2,230 |
| 12 Jul 2024 | 39.595 | 0.39 | 0.99% | 39.265 | 39.595 | 39.19 | 1,494 |
| 11 Jul 2024 | 39.205 | 0.00 | 0.01% | 39.14 | 39.205 | 38.955 | 645 |
| 10 Jul 2024 | 39.20 | 0.36 | 0.91% | 38.86 | 39.20 | 38.86 | 84 |
| 09 Jul 2024 | 38.845 | 0.12 | 0.30% | 38.83 | 38.95 | 38.815 | 1,587 |
| 08 Jul 2024 | 38.73 | 0.03 | 0.09% | 38.875 | 38.935 | 38.70 | 4,964 |
| 05 Jul 2024 | 38.695 | -0.41 | -1.05% | 38.665 | 38.92 | 38.665 | 1,847 |
| 04 Jul 2024 | 39.105 | -0.05 | -0.11% | 39.035 | 39.105 | 38.90 | 649 |
| 03 Jul 2024 | 39.15 | -0.04 | -0.09% | 39.185 | 39.185 | 38.80 | 290 |
| 02 Jul 2024 | 39.185 | 0.01 | 0.03% | 38.955 | 39.185 | 38.90 | 2,542 |
| 01 Jul 2024 | 39.175 | 0.08 | 0.20% | 38.865 | 39.18 | 38.865 | 2,998 |
| 28 Jun 2024 | 39.095 | 0.00 | 0.00% | 39.29 | 39.315 | 39.095 | 329 |
| 27 Jun 2024 | 39.095 | -0.02 | -0.04% | 39.24 | 39.24 | 39.095 | 171 |
| 26 Jun 2024 | 39.11 | -0.31 | -0.80% | 39.425 | 39.425 | 39.09 | 3,462 |
| 25 Jun 2024 | 39.425 | 0.09 | 0.24% | 39.495 | 39.495 | 39.425 | 13 |
| 24 Jun 2024 | 39.33 | 0.13 | 0.33% | 39.185 | 39.33 | 39.17 | 1,412 |
| 21 Jun 2024 | 39.20 | 0.19 | 0.47% | 39.10 | 39.205 | 39.10 | 1,619 |
| 20 Jun 2024 | 39.015 | 0.40 | 1.02% | 38.92 | 39.04 | 38.90 | 1,738 |
| 19 Jun 2024 | 38.62 | -0.30 | -0.76% | 38.81 | 38.815 | 38.62 | 420 |
| 18 Jun 2024 | 38.915 | 0.00 | 0.00% | 38.73 | 38.915 | 38.73 | 201 |
| 17 Jun 2024 | 38.915 | 0.26 | 0.66% | 38.84 | 38.915 | 38.535 | 2,910 |
| 14 Jun 2024 | 38.66 | 0.27 | 0.72% | 38.605 | 38.67 | 38.485 | 361 |
| 13 Jun 2024 | 38.385 | 0.05 | 0.14% | 38.375 | 38.385 | 38.345 | 18 |
| 12 Jun 2024 | 38.33 | -0.41 | -1.05% | 38.795 | 38.795 | 38.33 | 1,114 |
| 11 Jun 2024 | 38.735 | 0.03 | 0.08% | 38.71 | 38.825 | 38.71 | 303 |
| 10 Jun 2024 | 38.705 | -0.05 | -0.12% | 38.865 | 38.915 | 38.705 | 688 |
| 07 Jun 2024 | 38.75 | 0.23 | 0.58% | 38.735 | 38.75 | 38.44 | 1,710 |
| 06 Jun 2024 | 38.525 | 0.07 | 0.20% | 38.51 | 38.625 | 38.51 | 326 |
| 05 Jun 2024 | 38.45 | 0.05 | 0.14% | 38.525 | 38.635 | 38.425 | 741 |
| 04 Jun 2024 | 38.395 | 0.03 | 0.07% | 38.45 | 38.45 | 38.225 | 9 |
| 03 Jun 2024 | 38.37 | 0.38 | 0.99% | 38.525 | 38.53 | 38.37 | 4,622 |
| 31 May 2024 | 37.995 | 0.13 | 0.34% | 37.935 | 38.015 | 37.935 | 374 |
| 30 May 2024 | 37.865 | -0.02 | -0.04% | 37.925 | 38.025 | 37.845 | 320 |
| 29 May 2024 | 37.88 | -0.33 | -0.85% | 38.12 | 38.12 | 37.88 | 26 |
| 28 May 2024 | 38.205 | -0.29 | -0.75% | 38.365 | 38.37 | 38.095 | 735 |
| 27 May 2024 | 38.495 | 0.18 | 0.47% | 38.51 | 38.51 | 38.31 | 585 |
| 24 May 2024 | 38.315 | -0.19 | -0.48% | 38.51 | 38.51 | 38.315 | 522 |
| 23 May 2024 | 38.50 | -0.20 | -0.52% | 38.92 | 38.92 | 38.50 | 1,246 |
| 22 May 2024 | 38.70 | -0.04 | -0.10% | 38.70 | 38.775 | 38.685 | 278 |
| 21 May 2024 | 38.74 | -0.18 | -0.48% | 38.765 | 38.78 | 38.74 | 486 |
| 20 May 2024 | 38.925 | 0.16 | 0.41% | 38.695 | 38.925 | 38.69 | 211 |
| 17 May 2024 | 38.765 | 0.02 | 0.04% | 38.58 | 38.85 | 38.58 | 1,255 |
| 16 May 2024 | 38.75 | 0.16 | 0.41% | 38.665 | 38.87 | 38.66 | 1,477 |
| 15 May 2024 | 38.59 | -0.01 | -0.01% | 38.57 | 38.77 | 38.57 | 2,014 |
| 14 May 2024 | 38.595 | -0.20 | -0.50% | 38.675 | 38.68 | 38.445 | 482 |
| 13 May 2024 | 38.79 | 0.05 | 0.12% | 38.78 | 38.83 | 38.75 | 128 |
| 10 May 2024 | 38.745 | 0.13 | 0.34% | 38.68 | 38.795 | 38.68 | 649 |
| 09 May 2024 | 38.615 | 0.09 | 0.23% | 38.535 | 38.615 | 38.535 | 519 |
| 08 May 2024 | 38.525 | 0.10 | 0.27% | 38.53 | 38.535 | 38.49 | 802 |
| 07 May 2024 | 38.42 | 0.20 | 0.54% | 38.565 | 38.565 | 38.375 | 1,165 |
| 06 May 2024 | 38.215 | 0.13 | 0.34% | 38.32 | 38.355 | 38.145 | 3,051 |
| 03 May 2024 | 38.085 | -0.14 | -0.37% | 38.085 | 38.24 | 38.035 | 233 |
| 02 May 2024 | 38.225 | 0.06 | 0.16% | 37.955 | 38.265 | 37.955 | 3,729 |
| 30 Abr 2024 | 38.165 | -0.23 | -0.59% | 38.25 | 38.45 | 38.165 | 274 |
| 29 Abr 2024 | 38.39 | 0.13 | 0.34% | 38.365 | 38.39 | 38.23 | 39 |
