Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XDN0 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 54.35 | -0.13 | -0.24% | 54.14 | 54.35 | 54.00 | 1,187 |
| 25 Jul 2024 | 54.48 | -0.02 | -0.04% | 54.06 | 54.48 | 53.53 | 2,704 |
| 24 Jul 2024 | 54.50 | -0.73 | -1.32% | 55.06 | 55.06 | 54.50 | 1,919 |
| 23 Jul 2024 | 55.23 | -0.12 | -0.22% | 55.30 | 55.45 | 55.00 | 3,280 |
| 22 Jul 2024 | 55.35 | 0.41 | 0.75% | 55.02 | 55.36 | 54.97 | 3,676 |
| 19 Jul 2024 | 54.94 | 0.34 | 0.62% | 54.66 | 54.96 | 54.55 | 1,512 |
| 18 Jul 2024 | 54.60 | -0.69 | -1.25% | 55.23 | 55.68 | 54.39 | 3,110 |
| 17 Jul 2024 | 55.29 | -1.28 | -2.26% | 56.06 | 56.06 | 55.12 | 3,059 |
| 16 Jul 2024 | 56.57 | 0.28 | 0.50% | 56.22 | 56.57 | 56.11 | 1,259 |
| 15 Jul 2024 | 56.29 | -0.87 | -1.52% | 56.95 | 57.08 | 56.12 | 4,416 |
| 12 Jul 2024 | 57.16 | 0.76 | 1.35% | 56.40 | 57.16 | 56.40 | 1,768 |
| 11 Jul 2024 | 56.40 | 0.04 | 0.07% | 56.64 | 56.64 | 56.39 | 6,056 |
| 10 Jul 2024 | 56.36 | 0.27 | 0.48% | 56.10 | 56.54 | 55.91 | 1,861 |
| 09 Jul 2024 | 56.09 | -0.53 | -0.94% | 56.40 | 56.57 | 55.91 | 3,239 |
| 08 Jul 2024 | 56.62 | -0.25 | -0.44% | 56.67 | 56.79 | 56.46 | 8,233 |
| 05 Jul 2024 | 56.87 | 0.13 | 0.23% | 57.00 | 57.04 | 56.48 | 1,929 |
| 04 Jul 2024 | 56.74 | 0.37 | 0.66% | 56.61 | 56.97 | 56.50 | 2,420 |
| 03 Jul 2024 | 56.37 | -0.55 | -0.97% | 57.06 | 57.11 | 56.37 | 1,973 |
| 02 Jul 2024 | 56.92 | -0.48 | -0.84% | 57.39 | 57.39 | 56.15 | 554 |
| 01 Jul 2024 | 57.40 | 0.35 | 0.61% | 58.00 | 58.01 | 56.86 | 4,283 |
| 28 Jun 2024 | 57.05 | 0.14 | 0.25% | 57.27 | 57.28 | 56.92 | 378 |
| 27 Jun 2024 | 56.91 | -0.39 | -0.68% | 57.06 | 57.32 | 56.84 | 3,384 |
| 26 Jun 2024 | 57.30 | -0.67 | -1.16% | 58.00 | 58.02 | 57.20 | 1,051 |
| 25 Jun 2024 | 57.97 | 0.72 | 1.26% | 57.12 | 57.97 | 57.00 | 710 |
| 24 Jun 2024 | 57.25 | 0.14 | 0.25% | 57.15 | 57.43 | 56.89 | 2,749 |
| 21 Jun 2024 | 57.11 | -0.10 | -0.17% | 57.25 | 57.27 | 56.76 | 893 |
| 20 Jun 2024 | 57.21 | 0.30 | 0.53% | 57.08 | 57.44 | 56.78 | 1,216 |
| 19 Jun 2024 | 56.91 | -0.09 | -0.16% | 57.00 | 57.00 | 56.54 | 607 |
| 18 Jun 2024 | 57.00 | 0.13 | 0.23% | 56.71 | 57.00 | 56.61 | 965 |
| 17 Jun 2024 | 56.87 | 0.07 | 0.12% | 57.04 | 57.20 | 56.39 | 2,022 |
| 14 Jun 2024 | 56.80 | -0.44 | -0.77% | 57.62 | 57.62 | 56.73 | 1,502 |
| 13 Jun 2024 | 57.24 | -0.89 | -1.53% | 57.87 | 57.92 | 57.24 | 1,837 |
| 12 Jun 2024 | 58.13 | 0.64 | 1.11% | 57.65 | 58.29 | 57.48 | 1,161 |
| 11 Jun 2024 | 57.49 | -0.39 | -0.67% | 57.80 | 57.80 | 57.17 | 2,582 |
| 10 Jun 2024 | 57.88 | 0.28 | 0.49% | 57.20 | 57.88 | 57.00 | 1,079 |
| 07 Jun 2024 | 57.60 | 0.13 | 0.23% | 57.56 | 57.61 | 57.42 | 1,926 |
| 06 Jun 2024 | 57.47 | -0.15 | -0.26% | 57.23 | 57.55 | 57.23 | 1,271 |
| 05 Jun 2024 | 57.62 | 1.29 | 2.29% | 56.77 | 57.62 | 56.77 | 1,784 |
| 04 Jun 2024 | 56.33 | 0.02 | 0.04% | 56.46 | 56.46 | 56.09 | 217 |
| 03 Jun 2024 | 56.31 | -0.19 | -0.34% | 56.71 | 56.75 | 56.31 | 3,574 |
| 31 May 2024 | 56.50 | 0.51 | 0.91% | 55.79 | 56.50 | 55.79 | 350 |
| 30 May 2024 | 55.99 | 0.32 | 0.57% | 55.29 | 56.04 | 55.29 | 2,478 |
| 29 May 2024 | 55.67 | -0.73 | -1.29% | 56.27 | 56.27 | 55.51 | 1,481 |
| 28 May 2024 | 56.40 | -0.30 | -0.53% | 56.44 | 56.76 | 56.15 | 691 |
| 27 May 2024 | 56.70 | 0.21 | 0.37% | 56.49 | 56.71 | 56.25 | 1,855 |
| 24 May 2024 | 56.49 | 0.13 | 0.23% | 56.14 | 56.49 | 56.10 | 307 |
| 23 May 2024 | 56.36 | 0.07 | 0.12% | 56.32 | 56.79 | 56.10 | 1,326 |
| 22 May 2024 | 56.29 | -0.25 | -0.44% | 56.53 | 56.53 | 55.99 | 1,234 |
| 21 May 2024 | 56.54 | 0.32 | 0.57% | 56.09 | 56.54 | 56.01 | 1,290 |
| 20 May 2024 | 56.22 | 0.62 | 1.12% | 55.62 | 56.22 | 55.62 | 841 |
| 17 May 2024 | 55.60 | -0.29 | -0.52% | 55.63 | 55.81 | 55.51 | 583 |
| 16 May 2024 | 55.89 | -0.09 | -0.16% | 56.26 | 56.26 | 55.55 | 1,398 |
| 15 May 2024 | 55.98 | 0.03 | 0.05% | 55.99 | 56.06 | 55.75 | 1,276 |
| 14 May 2024 | 55.95 | 0.39 | 0.70% | 55.39 | 55.95 | 55.39 | 677 |
| 13 May 2024 | 55.56 | 0.28 | 0.51% | 55.37 | 55.57 | 55.33 | 920 |
| 10 May 2024 | 55.28 | 0.54 | 0.99% | 55.03 | 55.39 | 54.85 | 959 |
| 09 May 2024 | 54.74 | 0.29 | 0.53% | 54.54 | 54.81 | 54.44 | 342 |
| 08 May 2024 | 54.45 | -0.30 | -0.55% | 54.70 | 54.72 | 54.43 | 1,172 |
| 07 May 2024 | 54.75 | 0.74 | 1.37% | 54.03 | 54.75 | 53.85 | 6,283 |
| 06 May 2024 | 54.01 | 0.45 | 0.84% | 53.38 | 54.01 | 53.35 | 2,867 |
| 03 May 2024 | 53.56 | 0.10 | 0.19% | 53.40 | 53.56 | 52.68 | 1,192 |
| 02 May 2024 | 53.46 | -0.16 | -0.30% | 54.10 | 54.10 | 53.25 | 3,065 |
| 30 Abr 2024 | 53.62 | -0.14 | -0.26% | 53.78 | 54.17 | 53.36 | 1,276 |
| 29 Abr 2024 | 53.76 | -0.05 | -0.09% | 54.16 | 54.16 | 53.76 | 220 |
| 26 Abr 2024 | 53.81 | 0.61 | 1.15% | 53.30 | 53.81 | 53.30 | 353 |
