Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XDGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 10.5901 | 0.09 | 0.85% | 10.5876 | 10.5901 | 10.5876 | 140 |
| 03 Jul 2024 | 10.5008 | 0.00 | 0.00% | 10.5008 | 10.5008 | 10.5008 | 0 |
| 02 Jul 2024 | 10.5008 | 0.03 | 0.33% | 10.4738 | 10.5008 | 10.4738 | 1,001 |
| 01 Jul 2024 | 10.4659 | -0.06 | -0.60% | 10.5184 | 10.5239 | 10.4659 | 2,644 |
| 28 Jun 2024 | 10.5294 | -0.08 | -0.71% | 10.5818 | 10.5818 | 10.5294 | 750 |
| 27 Jun 2024 | 10.6049 | 0.01 | 0.13% | 10.5564 | 10.6049 | 10.5564 | 650 |
| 26 Jun 2024 | 10.5911 | 0.00 | 0.00% | 10.5911 | 10.5911 | 10.5911 | 0 |
| 25 Jun 2024 | 10.5911 | -0.05 | -0.46% | 10.5911 | 10.5911 | 10.5911 | 500 |
| 24 Jun 2024 | 10.6403 | 0.01 | 0.11% | 10.6274 | 10.6403 | 10.6134 | 3,639 |
| 21 Jun 2024 | 10.6285 | -0.01 | -0.11% | 10.644 | 10.644 | 10.6285 | 255 |
| 20 Jun 2024 | 10.6399 | 0.02 | 0.21% | 10.6399 | 10.6399 | 10.6399 | 178 |
| 19 Jun 2024 | 10.6176 | 0.00 | 0.00% | 10.6176 | 10.6176 | 10.6176 | 0 |
| 18 Jun 2024 | 10.6176 | 0.03 | 0.25% | 10.5974 | 10.6304 | 10.5831 | 454 |
| 17 Jun 2024 | 10.5909 | -0.03 | -0.31% | 10.6234 | 10.6457 | 10.5909 | 624 |
| 14 Jun 2024 | 10.6241 | 0.16 | 1.49% | 10.6697 | 10.6819 | 10.6241 | 1,595 |
| 13 Jun 2024 | 10.4685 | 0.00 | 0.00% | 10.4685 | 10.4685 | 10.4685 | 0 |
| 12 Jun 2024 | 10.4685 | -0.03 | -0.32% | 10.4685 | 10.4685 | 10.4685 | 1 |
| 11 Jun 2024 | 10.5016 | 0.01 | 0.11% | 10.5016 | 10.5016 | 10.5016 | 1 |
| 10 Jun 2024 | 10.4896 | -0.08 | -0.80% | 10.4874 | 10.4907 | 10.4874 | 1,148 |
| 07 Jun 2024 | 10.5743 | -0.04 | -0.42% | 10.6099 | 10.6099 | 10.5162 | 208 |
| 06 Jun 2024 | 10.6184 | 0.02 | 0.18% | 10.644 | 10.644 | 10.6184 | 685 |
| 05 Jun 2024 | 10.5994 | 0.05 | 0.46% | 10.5711 | 10.5994 | 10.5711 | 295 |
| 04 Jun 2024 | 10.5513 | 0.04 | 0.35% | 10.5411 | 10.5644 | 10.5411 | 1,085 |
| 03 Jun 2024 | 10.5144 | 0.05 | 0.47% | 10.4829 | 10.5144 | 10.4829 | 66 |
| 31 May 2024 | 10.4649 | 0.08 | 0.76% | 10.4299 | 10.4649 | 10.4299 | 2,125 |
| 30 May 2024 | 10.3861 | 0.00 | 0.00% | 10.3861 | 10.3861 | 10.3861 | 0 |
| 29 May 2024 | 10.3861 | -0.09 | -0.83% | 10.3861 | 10.3861 | 10.3861 | 50 |
| 28 May 2024 | 10.4731 | 0.03 | 0.32% | 10.4731 | 10.4731 | 10.4731 | 1,000 |
| 27 May 2024 | 10.4394 | 0.00 | 0.00% | 10.4394 | 10.4394 | 10.4394 | 0 |
| 24 May 2024 | 10.4394 | -0.07 | -0.63% | 10.4516 | 10.4639 | 10.4394 | 310 |
| 23 May 2024 | 10.5054 | 0.00 | 0.01% | 10.5119 | 10.5169 | 10.5031 | 2,991 |
| 22 May 2024 | 10.5039 | -0.13 | -1.20% | 10.6644 | 10.6644 | 10.5039 | 3,888 |
| 21 May 2024 | 10.6314 | -0.01 | -0.10% | 10.6314 | 10.6314 | 10.6314 | 170 |
| 20 May 2024 | 10.6424 | 0.00 | 0.00% | 10.6424 | 10.6424 | 10.6424 | 0 |
| 17 May 2024 | 10.6424 | -0.04 | -0.35% | 10.6424 | 10.6424 | 10.6424 | 1,000 |
| 16 May 2024 | 10.6794 | 0.03 | 0.30% | 10.6794 | 10.6794 | 10.6794 | 250 |
| 15 May 2024 | 10.6474 | 0.11 | 1.08% | 10.5904 | 10.6474 | 10.58 | 172 |
| 14 May 2024 | 10.5341 | -0.02 | -0.23% | 10.5341 | 10.5341 | 10.5341 | 300 |
| 13 May 2024 | 10.5583 | -0.01 | -0.09% | 10.5583 | 10.5583 | 10.5583 | 2,617 |
| 10 May 2024 | 10.5674 | 0.00 | 0.01% | 10.5674 | 10.5674 | 10.5674 | 400 |
| 09 May 2024 | 10.5666 | 0.00 | 0.00% | 10.5666 | 10.5666 | 10.5666 | 0 |
| 08 May 2024 | 10.5666 | -0.05 | -0.46% | 10.58 | 10.58 | 10.5666 | 2,250 |
| 07 May 2024 | 10.6154 | 0.05 | 0.45% | 10.5963 | 10.6209 | 10.5963 | 136 |
| 06 May 2024 | 10.5679 | 0.01 | 0.09% | 10.5551 | 10.5704 | 10.5551 | 439 |
| 03 May 2024 | 10.5579 | 0.02 | 0.17% | 10.5579 | 10.5579 | 10.5579 | 225 |
| 02 May 2024 | 10.5399 | 0.11 | 1.05% | 10.4524 | 10.5399 | 10.4239 | 27,071 |
| 30 Abr 2024 | 10.43 | 0.07 | 0.69% | 10.43 | 10.43 | 10.43 | 1,100 |
| 29 Abr 2024 | 10.3582 | 0.00 | 0.00% | 10.3582 | 10.3582 | 10.3582 | 0 |
| 26 Abr 2024 | 10.3582 | -0.01 | -0.09% | 10.3582 | 10.3582 | 10.3582 | 49 |
| 25 Abr 2024 | 10.3674 | 0.03 | 0.33% | 10.3674 | 10.3674 | 10.3674 | 1 |
| 24 Abr 2024 | 10.3334 | -0.07 | -0.64% | 10.3591 | 10.3591 | 10.3334 | 230 |
| 23 Abr 2024 | 10.3995 | 0.02 | 0.22% | 10.4264 | 10.4264 | 10.3884 | 1,818 |
| 22 Abr 2024 | 10.377 | -0.04 | -0.41% | 10.3618 | 10.377 | 10.3618 | 612 |
| 19 Abr 2024 | 10.4194 | 0.00 | 0.00% | 10.4194 | 10.4194 | 10.4194 | 0 |
| 18 Abr 2024 | 10.4194 | 0.07 | 0.70% | 10.3971 | 10.4199 | 10.3971 | 622 |
| 17 Abr 2024 | 10.3469 | 0.00 | 0.00% | 10.3469 | 10.3469 | 10.3469 | 0 |
| 16 Abr 2024 | 10.3469 | -0.08 | -0.72% | 10.3469 | 10.3469 | 10.3469 | 153 |
| 15 Abr 2024 | 10.4223 | -0.09 | -0.83% | 10.4719 | 10.4719 | 10.4202 | 1,072 |
| 12 Abr 2024 | 10.5099 | 0.05 | 0.45% | 10.4681 | 10.5099 | 10.4681 | 2,575 |
| 11 Abr 2024 | 10.4627 | -0.06 | -0.56% | 10.4627 | 10.4627 | 10.4627 | 49 |
| 10 Abr 2024 | 10.5213 | -0.09 | -0.82% | 10.6499 | 10.6499 | 10.5213 | 315 |
| 09 Abr 2024 | 10.6079 | 0.07 | 0.67% | 10.6079 | 10.6079 | 10.6079 | 141 |
| 08 Abr 2024 | 10.5376 | -0.09 | -0.83% | 10.6207 | 10.6207 | 10.5376 | 231 |
