Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XMKA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 6.137 | -0.12 | -1.90% | 6.196 | 6.196 | 6.137 | 719 |
| 18 Jul 2024 | 6.256 | 0.09 | 1.49% | 6.256 | 6.256 | 6.256 | 859 |
| 17 Jul 2024 | 6.164 | -0.09 | -1.38% | 6.164 | 6.164 | 6.164 | 300 |
| 16 Jul 2024 | 6.25 | 0.07 | 1.18% | 6.21 | 6.264 | 6.208 | 1,665 |
| 15 Jul 2024 | 6.177 | -0.13 | -2.09% | 6.402 | 6.712 | 6.159 | 3,089 |
| 12 Jul 2024 | 6.309 | -0.05 | -0.82% | 6.294 | 6.309 | 6.294 | 1,715 |
| 11 Jul 2024 | 6.361 | 0.54 | 9.35% | 6.349 | 6.361 | 6.323 | 152 |
| 10 Jul 2024 | 5.817 | -0.45 | -7.15% | 6.222 | 6.322 | 5.817 | 66 |
| 09 Jul 2024 | 6.265 | 0.29 | 4.78% | 6.261 | 6.265 | 6.261 | 757 |
| 08 Jul 2024 | 5.979 | -0.12 | -1.89% | 6.236 | 6.449 | 5.979 | 994 |
| 05 Jul 2024 | 6.094 | 0.03 | 0.46% | 6.069 | 6.14 | 6.069 | 1,133 |
| 04 Jul 2024 | 6.066 | 0.17 | 2.83% | 6.04 | 6.066 | 6.04 | 135 |
| 03 Jul 2024 | 5.899 | -0.06 | -1.02% | 5.981 | 5.981 | 5.899 | 1,426 |
| 02 Jul 2024 | 5.96 | -0.10 | -1.65% | 5.994 | 5.994 | 5.924 | 92 |
| 01 Jul 2024 | 6.06 | 0.08 | 1.32% | 6.271 | 6.399 | 6.06 | 3,221 |
| 28 Jun 2024 | 5.981 | -0.06 | -0.94% | 6.18 | 6.24 | 5.933 | 2,406 |
| 27 Jun 2024 | 6.038 | -0.11 | -1.84% | 6.038 | 6.038 | 6.038 | 250 |
| 26 Jun 2024 | 6.151 | 0.00 | 0.00% | 6.151 | 6.151 | 6.151 | 0 |
| 25 Jun 2024 | 6.151 | 0.00 | -0.06% | 6.059 | 6.151 | 6.054 | 1,504 |
| 24 Jun 2024 | 6.155 | -0.08 | -1.25% | 6.312 | 6.312 | 6.125 | 2,137 |
| 21 Jun 2024 | 6.233 | 0.00 | 0.08% | 6.118 | 6.305 | 6.118 | 223 |
| 20 Jun 2024 | 6.228 | -0.03 | -0.48% | 6.258 | 6.258 | 6.002 | 6,931 |
| 19 Jun 2024 | 6.258 | -0.08 | -1.20% | 6.352 | 6.45 | 5.816 | 2,948 |
| 18 Jun 2024 | 6.334 | 0.12 | 1.88% | 6.22 | 6.387 | 6.22 | 581 |
| 17 Jun 2024 | 6.217 | -0.08 | -1.33% | 6.335 | 6.41 | 6.022 | 2,422 |
| 14 Jun 2024 | 6.301 | 0.21 | 3.48% | 5.954 | 6.346 | 5.954 | 8,820 |
| 13 Jun 2024 | 6.089 | -0.06 | -0.93% | 6.21 | 6.211 | 6.032 | 19,600 |
| 12 Jun 2024 | 6.146 | 0.09 | 1.44% | 6.09 | 6.19 | 5.864 | 5,721 |
| 11 Jun 2024 | 6.059 | 0.03 | 0.41% | 5.949 | 6.059 | 5.812 | 4,151 |
| 10 Jun 2024 | 6.034 | 0.05 | 0.90% | 5.972 | 6.034 | 5.812 | 5,519 |
| 07 Jun 2024 | 5.98 | 0.10 | 1.65% | 5.975 | 5.982 | 5.909 | 1,846 |
| 06 Jun 2024 | 5.883 | -0.01 | -0.22% | 5.96 | 5.96 | 5.813 | 671 |
| 05 Jun 2024 | 5.896 | -0.04 | -0.66% | 5.937 | 5.937 | 5.813 | 4,657 |
| 04 Jun 2024 | 5.935 | -0.16 | -2.63% | 6.13 | 6.13 | 5.935 | 1,070 |
| 03 Jun 2024 | 6.095 | 0.07 | 1.11% | 5.959 | 6.114 | 5.959 | 2,994 |
| 31 May 2024 | 6.028 | 0.04 | 0.67% | 6.028 | 6.028 | 6.028 | 1,800 |
| 30 May 2024 | 5.988 | -0.14 | -2.20% | 5.988 | 5.988 | 5.988 | 600 |
| 29 May 2024 | 6.123 | 0.04 | 0.69% | 6.077 | 6.123 | 6.077 | 901 |
| 28 May 2024 | 6.081 | 0.02 | 0.25% | 6.09 | 6.09 | 6.081 | 157 |
| 27 May 2024 | 6.066 | -0.08 | -1.27% | 6.23 | 6.23 | 5.856 | 1,677 |
| 24 May 2024 | 6.144 | 0.01 | 0.23% | 5.866 | 6.144 | 5.866 | 1,523 |
| 23 May 2024 | 6.13 | -0.27 | -4.17% | 6.174 | 6.397 | 5.914 | 1,038 |
| 22 May 2024 | 6.397 | 0.17 | 2.66% | 6.267 | 6.397 | 6.267 | 325 |
| 21 May 2024 | 6.231 | 0.05 | 0.81% | 6.219 | 6.258 | 6.219 | 2,915 |
| 20 May 2024 | 6.181 | 0.11 | 1.74% | 5.911 | 6.181 | 5.911 | 286 |
| 17 May 2024 | 6.075 | -0.13 | -2.02% | 6.062 | 6.075 | 6.062 | 291 |
| 16 May 2024 | 6.20 | 0.09 | 1.54% | 6.063 | 6.20 | 6.063 | 37 |
| 15 May 2024 | 6.106 | -0.04 | -0.67% | 6.216 | 6.216 | 6.106 | 1,837 |
| 14 May 2024 | 6.147 | -0.02 | -0.32% | 6.175 | 6.179 | 6.137 | 375 |
| 13 May 2024 | 6.167 | -0.23 | -3.63% | 6.265 | 6.265 | 6.167 | 6,477 |
| 10 May 2024 | 6.399 | 0.29 | 4.73% | 6.227 | 6.399 | 6.223 | 1,854 |
| 09 May 2024 | 6.11 | -0.05 | -0.88% | 6.089 | 6.154 | 6.089 | 898 |
| 08 May 2024 | 6.164 | 0.24 | 4.00% | 5.915 | 6.164 | 5.915 | 1,801 |
| 07 May 2024 | 5.927 | -0.11 | -1.87% | 5.981 | 6.432 | 5.927 | 1,432 |
| 06 May 2024 | 6.04 | -0.09 | -1.52% | 6.009 | 6.234 | 5.982 | 10,066 |
| 03 May 2024 | 6.133 | 0.29 | 4.89% | 6.022 | 6.133 | 5.863 | 2,443 |
| 02 May 2024 | 5.847 | 0.08 | 1.32% | 5.896 | 5.899 | 5.847 | 3,443 |
| 30 Abr 2024 | 5.771 | -0.06 | -0.94% | 5.80 | 5.80 | 5.732 | 6,833 |
| 29 Abr 2024 | 5.826 | 0.06 | 1.13% | 5.799 | 5.826 | 5.771 | 5,017 |
| 26 Abr 2024 | 5.761 | 0.02 | 0.35% | 5.817 | 5.817 | 5.761 | 4,570 |
| 25 Abr 2024 | 5.741 | 0.00 | -0.02% | 5.695 | 5.741 | 5.695 | 746 |
| 24 Abr 2024 | 5.742 | -0.04 | -0.71% | 5.73 | 5.742 | 5.73 | 350 |
| 23 Abr 2024 | 5.783 | -0.03 | -0.48% | 5.766 | 5.834 | 5.765 | 734 |
