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.
XDEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 14.9484 | 0.04 | 0.29% | 14.9484 | 14.9484 | 14.9484 | 705 |
| 17 Jul 2024 | 14.9059 | -0.01 | -0.09% | 14.9137 | 14.9514 | 14.9059 | 369 |
| 16 Jul 2024 | 14.9191 | -0.01 | -0.06% | 14.9278 | 14.9469 | 14.9191 | 1,102 |
| 15 Jul 2024 | 14.9279 | 0.04 | 0.27% | 14.9101 | 14.9509 | 14.9101 | 843 |
| 12 Jul 2024 | 14.8881 | 0.00 | 0.00% | 14.9647 | 14.9647 | 14.8881 | 3,116 |
| 11 Jul 2024 | 14.8879 | 0.02 | 0.14% | 14.8879 | 14.8879 | 14.8879 | 28 |
| 10 Jul 2024 | 14.8666 | 0.02 | 0.13% | 14.90 | 14.90 | 14.8666 | 2,434 |
| 09 Jul 2024 | 14.8466 | -0.01 | -0.10% | 14.8541 | 14.8541 | 14.8466 | 3,725 |
| 08 Jul 2024 | 14.8611 | 0.01 | 0.07% | 14.8883 | 14.899 | 14.8347 | 1,589 |
| 05 Jul 2024 | 14.85 | 0.00 | 0.02% | 14.8514 | 14.8514 | 14.85 | 534 |
| 04 Jul 2024 | 14.8464 | 0.06 | 0.39% | 14.8429 | 14.8464 | 14.8211 | 219 |
| 03 Jul 2024 | 14.7887 | 0.00 | 0.00% | 14.7887 | 14.7887 | 14.7887 | 0 |
| 02 Jul 2024 | 14.7887 | 0.04 | 0.29% | 14.7558 | 14.7887 | 14.7558 | 511 |
| 01 Jul 2024 | 14.7462 | -0.08 | -0.53% | 14.8188 | 14.8188 | 14.7462 | 3,311 |
| 28 Jun 2024 | 14.8244 | 0.02 | 0.16% | 14.8229 | 14.8254 | 14.7951 | 7,341 |
| 27 Jun 2024 | 14.80 | 0.00 | 0.00% | 14.78 | 14.80 | 14.78 | 2,501 |
| 26 Jun 2024 | 14.7999 | -0.03 | -0.21% | 14.7801 | 14.7999 | 14.7801 | 1,900 |
| 25 Jun 2024 | 14.8313 | 0.02 | 0.11% | 14.8078 | 14.8313 | 14.798 | 2,109 |
| 24 Jun 2024 | 14.8154 | 0.01 | 0.04% | 14.8054 | 14.8154 | 14.7884 | 52 |
| 21 Jun 2024 | 14.81 | 0.05 | 0.37% | 14.8244 | 14.8244 | 14.81 | 708 |
| 20 Jun 2024 | 14.7556 | -0.04 | -0.25% | 14.7964 | 14.7964 | 14.7556 | 1,328 |
| 19 Jun 2024 | 14.7929 | 0.03 | 0.21% | 14.8079 | 14.8079 | 14.7929 | 1,422 |
| 18 Jun 2024 | 14.7624 | 0.01 | 0.10% | 14.7256 | 14.7649 | 14.7256 | 3,108 |
| 17 Jun 2024 | 14.7478 | -0.05 | -0.36% | 14.7889 | 14.7889 | 14.7478 | 171 |
| 14 Jun 2024 | 14.8014 | 0.05 | 0.34% | 14.8014 | 14.8014 | 14.8014 | 13 |
| 13 Jun 2024 | 14.7516 | 0.04 | 0.24% | 14.7516 | 14.7516 | 14.7516 | 200 |
| 12 Jun 2024 | 14.7164 | 0.07 | 0.45% | 14.6931 | 14.7164 | 14.6931 | 2,481 |
| 11 Jun 2024 | 14.6512 | 0.00 | 0.00% | 14.6512 | 14.6512 | 14.6512 | 0 |
| 10 Jun 2024 | 14.6512 | -0.04 | -0.29% | 14.68 | 14.6869 | 14.6512 | 600 |
| 07 Jun 2024 | 14.6944 | -0.04 | -0.26% | 14.74 | 14.7499 | 14.6906 | 1,577 |
| 06 Jun 2024 | 14.7327 | -0.08 | -0.52% | 14.7656 | 14.7701 | 14.7327 | 1,100 |
| 05 Jun 2024 | 14.8092 | 0.02 | 0.17% | 14.7767 | 14.8092 | 14.7754 | 2,678 |
| 04 Jun 2024 | 14.7848 | 0.06 | 0.39% | 14.7406 | 14.7848 | 14.7406 | 1,376 |
| 03 Jun 2024 | 14.7274 | 0.04 | 0.25% | 14.7198 | 14.7274 | 14.6944 | 1,358 |
| 31 May 2024 | 14.6914 | 0.02 | 0.17% | 14.6776 | 14.6994 | 14.6776 | 4,069 |
| 30 May 2024 | 14.6667 | 0.02 | 0.13% | 14.6736 | 14.6854 | 14.6667 | 882 |
| 29 May 2024 | 14.6482 | -0.08 | -0.53% | 14.7071 | 14.7104 | 14.6482 | 2,755 |
| 28 May 2024 | 14.7262 | -0.03 | -0.23% | 14.7112 | 14.7262 | 14.7112 | 990 |
| 27 May 2024 | 14.7603 | 0.06 | 0.41% | 14.7104 | 14.7603 | 14.7104 | 10,841 |
| 24 May 2024 | 14.6994 | 0.03 | 0.20% | 14.6866 | 14.7119 | 14.6866 | 200 |
| 23 May 2024 | 14.6697 | -0.04 | -0.27% | 14.7529 | 14.7529 | 14.6697 | 101,125 |
| 22 May 2024 | 14.7095 | -0.04 | -0.28% | 14.7792 | 14.7792 | 14.7095 | 61 |
| 21 May 2024 | 14.7504 | 0.03 | 0.20% | 14.7484 | 14.7504 | 14.7384 | 1,173 |
| 20 May 2024 | 14.7211 | -0.04 | -0.26% | 14.6552 | 14.7211 | 14.6552 | 1,680 |
| 17 May 2024 | 14.7597 | -0.04 | -0.30% | 14.7526 | 14.7597 | 14.7501 | 366 |
| 16 May 2024 | 14.8046 | 0.00 | -0.03% | 14.7851 | 14.8046 | 14.7796 | 748 |
| 15 May 2024 | 14.8093 | 0.11 | 0.76% | 14.7214 | 14.8093 | 14.7214 | 909 |
| 14 May 2024 | 14.6976 | 0.00 | 0.02% | 14.71 | 14.7149 | 14.6976 | 1,488 |
| 13 May 2024 | 14.6948 | 0.01 | 0.07% | 14.6848 | 14.7377 | 14.6848 | 2,750 |
| 10 May 2024 | 14.6848 | -0.03 | -0.22% | 14.7326 | 14.7439 | 14.6848 | 1,066 |
| 09 May 2024 | 14.7176 | -0.04 | -0.25% | 14.7241 | 14.7241 | 14.7176 | 1,654 |
| 08 May 2024 | 14.7538 | -0.02 | -0.11% | 14.7538 | 14.7538 | 14.7538 | 100 |
| 07 May 2024 | 14.7703 | 0.00 | 0.03% | 14.7779 | 14.7779 | 14.7571 | 1,654 |
| 06 May 2024 | 14.7663 | 0.03 | 0.18% | 14.7424 | 14.7663 | 14.7424 | 1,017 |
| 03 May 2024 | 14.74 | 0.03 | 0.20% | 14.7127 | 14.74 | 14.6786 | 2,144 |
| 02 May 2024 | 14.7103 | 0.06 | 0.40% | 14.6714 | 14.7103 | 14.6556 | 8,128 |
| 30 Abr 2024 | 14.6516 | -0.03 | -0.19% | 14.6939 | 14.6939 | 14.6516 | 260 |
| 29 Abr 2024 | 14.6799 | 0.01 | 0.07% | 14.6799 | 14.6799 | 14.6799 | 1,000 |
| 26 Abr 2024 | 14.6698 | 0.04 | 0.27% | 14.6299 | 14.6698 | 14.6299 | 1,200 |
| 25 Abr 2024 | 14.6302 | -0.01 | -0.09% | 14.6161 | 14.6456 | 14.60 | 3,911 |
| 24 Abr 2024 | 14.6427 | -0.04 | -0.29% | 14.7128 | 14.7128 | 14.6352 | 740 |
| 23 Abr 2024 | 14.6854 | 0.04 | 0.26% | 14.6794 | 14.6864 | 14.6794 | 1,404 |
| 22 Abr 2024 | 14.6466 | 0.01 | 0.05% | 14.6524 | 14.6524 | 14.6431 | 207 |
