Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XEMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.22 | 0.05 | 0.64% | 7.22 | 7.222 | 7.218 | 1,628 |
| 04 Jul 2024 | 7.174 | -0.06 | -0.82% | 7.233 | 7.233 | 7.174 | 3,445 |
| 03 Jul 2024 | 7.233 | 0.14 | 1.92% | 7.117 | 7.233 | 7.117 | 229 |
| 02 Jul 2024 | 7.097 | -0.05 | -0.69% | 7.077 | 7.137 | 7.077 | 2,430 |
| 01 Jul 2024 | 7.146 | -0.03 | -0.36% | 7.151 | 7.151 | 7.123 | 6,653 |
| 28 Jun 2024 | 7.172 | 0.06 | 0.79% | 7.172 | 7.172 | 7.172 | 4 |
| 27 Jun 2024 | 7.116 | -0.03 | -0.35% | 7.117 | 7.117 | 7.116 | 77 |
| 26 Jun 2024 | 7.141 | 0.01 | 0.14% | 7.141 | 7.141 | 7.141 | 2,100 |
| 25 Jun 2024 | 7.131 | -0.03 | -0.36% | 7.115 | 7.131 | 7.115 | 73 |
| 24 Jun 2024 | 7.157 | -0.02 | -0.24% | 7.086 | 7.166 | 7.086 | 10,433 |
| 21 Jun 2024 | 7.174 | -0.04 | -0.50% | 7.161 | 7.179 | 7.161 | 2,494 |
| 20 Jun 2024 | 7.21 | 0.00 | -0.04% | 7.192 | 7.211 | 7.192 | 4,728 |
| 19 Jun 2024 | 7.213 | 0.04 | 0.56% | 7.219 | 7.219 | 7.213 | 122 |
| 18 Jun 2024 | 7.173 | 0.10 | 1.39% | 7.128 | 7.173 | 7.089 | 908 |
| 17 Jun 2024 | 7.075 | 0.02 | 0.21% | 7.08 | 7.09 | 7.075 | 2,653 |
| 14 Jun 2024 | 7.06 | 0.05 | 0.68% | 7.06 | 7.06 | 7.06 | 301 |
| 13 Jun 2024 | 7.012 | 0.01 | 0.20% | 7.014 | 7.014 | 7.012 | 217 |
| 12 Jun 2024 | 6.998 | 0.02 | 0.23% | 7.04 | 7.04 | 6.998 | 568 |
| 11 Jun 2024 | 6.982 | 0.02 | 0.32% | 6.997 | 6.997 | 6.958 | 522 |
| 10 Jun 2024 | 6.96 | 0.04 | 0.55% | 6.962 | 6.962 | 6.96 | 145 |
| 07 Jun 2024 | 6.922 | -0.03 | -0.43% | 6.943 | 6.956 | 6.922 | 2,719 |
| 06 Jun 2024 | 6.952 | 0.09 | 1.27% | 6.94 | 6.952 | 6.94 | 1,843 |
| 05 Jun 2024 | 6.865 | 0.08 | 1.21% | 6.864 | 6.87 | 6.864 | 1,582 |
| 04 Jun 2024 | 6.783 | -0.13 | -1.88% | 6.783 | 6.783 | 6.783 | 1,550 |
| 03 Jun 2024 | 6.913 | 0.09 | 1.30% | 6.967 | 6.967 | 6.913 | 3,026 |
| 31 May 2024 | 6.824 | -0.08 | -1.16% | 6.823 | 6.824 | 6.823 | 2 |
| 30 May 2024 | 6.904 | -0.07 | -1.02% | 6.843 | 6.904 | 6.843 | 109 |
| 29 May 2024 | 6.975 | -0.06 | -0.87% | 6.963 | 6.975 | 6.929 | 415 |
| 28 May 2024 | 7.036 | -0.05 | -0.64% | 7.052 | 7.056 | 7.036 | 63,073 |
| 27 May 2024 | 7.081 | 0.03 | 0.45% | 7.075 | 7.081 | 7.073 | 4,646 |
| 24 May 2024 | 7.049 | -0.05 | -0.70% | 7.032 | 7.049 | 7.032 | 31 |
| 23 May 2024 | 7.099 | -0.01 | -0.13% | 7.10 | 7.102 | 7.096 | 687 |
| 22 May 2024 | 7.108 | 0.01 | 0.18% | 7.097 | 7.108 | 7.097 | 1,127 |
| 21 May 2024 | 7.095 | -0.05 | -0.66% | 7.105 | 7.107 | 7.095 | 974 |
| 20 May 2024 | 7.142 | -0.05 | -0.75% | 7.151 | 7.151 | 7.142 | 151 |
| 17 May 2024 | 7.196 | 0.08 | 1.08% | 7.148 | 7.198 | 7.148 | 7,658 |
| 16 May 2024 | 7.119 | 0.02 | 0.27% | 7.119 | 7.119 | 7.119 | 1 |
| 15 May 2024 | 7.10 | 0.01 | 0.08% | 7.083 | 7.10 | 7.083 | 3,071 |
| 14 May 2024 | 7.094 | 0.01 | 0.18% | 7.079 | 7.094 | 7.076 | 291 |
| 13 May 2024 | 7.081 | 0.04 | 0.53% | 7.081 | 7.081 | 7.081 | 950 |
| 10 May 2024 | 7.044 | 0.02 | 0.33% | 6.998 | 7.05 | 6.998 | 1,531 |
| 09 May 2024 | 7.021 | 0.00 | 0.07% | 6.994 | 7.021 | 6.994 | 947 |
| 08 May 2024 | 7.016 | 0.03 | 0.42% | 6.999 | 7.016 | 6.999 | 480 |
| 07 May 2024 | 6.987 | -0.03 | -0.46% | 7.009 | 7.009 | 6.982 | 1,557 |
| 06 May 2024 | 7.019 | -0.01 | -0.10% | 7.053 | 7.053 | 7.017 | 989 |
| 03 May 2024 | 7.026 | 0.09 | 1.25% | 6.965 | 7.026 | 6.963 | 3,145 |
| 02 May 2024 | 6.939 | 0.05 | 0.76% | 6.874 | 6.963 | 6.869 | 4,641 |
| 30 Abr 2024 | 6.887 | -0.02 | -0.25% | 6.871 | 6.887 | 6.848 | 2,376 |
| 29 Abr 2024 | 6.904 | 0.06 | 0.83% | 6.918 | 6.918 | 6.904 | 36 |
| 26 Abr 2024 | 6.847 | 0.10 | 1.47% | 6.828 | 6.847 | 6.824 | 46 |
| 25 Abr 2024 | 6.748 | -0.01 | -0.12% | 6.748 | 6.748 | 6.748 | 1 |
| 24 Abr 2024 | 6.756 | 0.00 | 0.00% | 6.756 | 6.756 | 6.756 | 0 |
| 23 Abr 2024 | 6.756 | 0.07 | 0.99% | 6.745 | 6.756 | 6.70 | 2,087 |
| 22 Abr 2024 | 6.69 | 0.05 | 0.78% | 6.69 | 6.69 | 6.69 | 599 |
| 19 Abr 2024 | 6.638 | -0.05 | -0.76% | 6.62 | 6.638 | 6.62 | 308 |
| 18 Abr 2024 | 6.689 | 0.01 | 0.13% | 6.721 | 6.721 | 6.689 | 505 |
| 17 Abr 2024 | 6.68 | 0.03 | 0.39% | 6.68 | 6.68 | 6.68 | 300 |
| 16 Abr 2024 | 6.654 | -0.14 | -2.00% | 6.701 | 6.701 | 6.654 | 3,173 |
| 15 Abr 2024 | 6.79 | -0.13 | -1.89% | 6.834 | 6.834 | 6.79 | 2,060 |
| 12 Abr 2024 | 6.921 | 0.00 | 0.00% | 6.921 | 6.921 | 6.921 | 0 |
| 11 Abr 2024 | 6.921 | 0.04 | 0.64% | 6.921 | 6.921 | 6.921 | 70 |
| 10 Abr 2024 | 6.877 | 0.03 | 0.41% | 6.877 | 6.877 | 6.877 | 157 |
| 09 Abr 2024 | 6.849 | 0.01 | 0.20% | 6.844 | 6.85 | 6.844 | 615 |
| 08 Abr 2024 | 6.835 | 0.07 | 1.00% | 6.797 | 6.835 | 6.77 | 1,738 |
