Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XMOV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 88.52 | 0.29 | 0.33% | 88.35 | 88.52 | 88.04 | 488 |
| 02 Jul 2024 | 88.23 | 0.03 | 0.03% | 87.45 | 88.23 | 87.20 | 147 |
| 01 Jul 2024 | 88.20 | -0.38 | -0.43% | 88.52 | 88.52 | 87.21 | 1,155 |
| 28 Jun 2024 | 88.58 | 0.52 | 0.59% | 87.67 | 89.03 | 87.67 | 4,731 |
| 27 Jun 2024 | 88.06 | 0.83 | 0.95% | 87.97 | 88.06 | 87.69 | 182 |
| 26 Jun 2024 | 87.23 | -0.90 | -1.02% | 88.38 | 88.60 | 87.23 | 290 |
| 25 Jun 2024 | 88.13 | 1.32 | 1.52% | 86.95 | 88.13 | 86.90 | 46 |
| 24 Jun 2024 | 86.81 | -0.20 | -0.23% | 86.99 | 87.68 | 86.81 | 434 |
| 21 Jun 2024 | 87.01 | -1.05 | -1.19% | 88.28 | 88.28 | 86.98 | 6,337 |
| 20 Jun 2024 | 88.06 | -0.39 | -0.44% | 88.27 | 88.94 | 88.03 | 878 |
| 19 Jun 2024 | 88.45 | 0.75 | 0.86% | 87.83 | 88.58 | 87.83 | 497 |
| 18 Jun 2024 | 87.70 | -0.12 | -0.14% | 87.16 | 88.47 | 87.16 | 372 |
| 17 Jun 2024 | 87.82 | 0.42 | 0.48% | 86.99 | 87.95 | 86.68 | 1,433 |
| 14 Jun 2024 | 87.40 | 0.58 | 0.67% | 86.87 | 87.74 | 86.87 | 230 |
| 13 Jun 2024 | 86.82 | -0.92 | -1.05% | 87.30 | 87.30 | 86.82 | 305 |
| 12 Jun 2024 | 87.74 | 0.36 | 0.41% | 87.10 | 87.74 | 86.92 | 788 |
| 11 Jun 2024 | 87.38 | -0.12 | -0.14% | 87.59 | 87.59 | 86.78 | 709 |
| 10 Jun 2024 | 87.50 | 1.20 | 1.39% | 87.00 | 87.50 | 86.94 | 264 |
| 07 Jun 2024 | 86.30 | 0.27 | 0.31% | 86.31 | 87.00 | 86.21 | 940 |
| 06 Jun 2024 | 86.03 | -0.23 | -0.27% | 86.36 | 87.10 | 86.03 | 995 |
| 05 Jun 2024 | 86.26 | 0.80 | 0.94% | 85.39 | 86.72 | 85.39 | 626 |
| 04 Jun 2024 | 85.46 | 0.00 | 0.00% | 85.55 | 86.08 | 85.37 | 206 |
| 03 Jun 2024 | 85.46 | 0.14 | 0.16% | 86.66 | 86.69 | 85.37 | 1,628 |
| 31 May 2024 | 85.32 | -0.36 | -0.42% | 84.69 | 85.71 | 84.69 | 975 |
| 30 May 2024 | 85.68 | -0.24 | -0.28% | 85.15 | 85.82 | 85.13 | 181 |
| 29 May 2024 | 85.92 | -0.42 | -0.49% | 86.22 | 86.27 | 85.09 | 338 |
| 28 May 2024 | 86.34 | -0.05 | -0.06% | 86.29 | 86.34 | 85.61 | 563 |
| 27 May 2024 | 86.39 | 1.03 | 1.21% | 85.49 | 86.39 | 85.49 | 2,549 |
| 24 May 2024 | 85.36 | 1.25 | 1.49% | 83.88 | 85.36 | 83.88 | 96 |
| 23 May 2024 | 84.11 | -0.48 | -0.57% | 84.49 | 85.40 | 84.11 | 720 |
| 22 May 2024 | 84.59 | 0.33 | 0.39% | 84.38 | 84.77 | 83.43 | 656 |
| 21 May 2024 | 84.26 | 0.38 | 0.45% | 83.53 | 84.26 | 83.52 | 596 |
| 20 May 2024 | 83.88 | 0.17 | 0.20% | 84.27 | 84.27 | 83.79 | 97 |
| 17 May 2024 | 83.71 | 0.01 | 0.01% | 83.03 | 83.90 | 83.03 | 282 |
| 16 May 2024 | 83.70 | 0.18 | 0.22% | 83.66 | 83.86 | 83.45 | 529 |
| 15 May 2024 | 83.52 | 0.29 | 0.35% | 83.27 | 84.12 | 83.16 | 1,049 |
| 14 May 2024 | 83.23 | 0.47 | 0.57% | 82.50 | 83.23 | 82.50 | 652 |
| 13 May 2024 | 82.76 | 0.15 | 0.18% | 82.79 | 82.79 | 82.08 | 305 |
| 10 May 2024 | 82.61 | 0.05 | 0.06% | 82.35 | 82.81 | 81.94 | 123 |
| 09 May 2024 | 82.56 | -0.31 | -0.37% | 82.56 | 82.56 | 82.56 | 4 |
| 08 May 2024 | 82.87 | -0.89 | -1.06% | 82.79 | 82.87 | 82.19 | 348 |
| 07 May 2024 | 83.76 | -0.17 | -0.20% | 83.48 | 83.89 | 83.34 | 592 |
| 06 May 2024 | 83.93 | 1.80 | 2.19% | 82.29 | 83.93 | 82.29 | 558 |
| 03 May 2024 | 82.13 | -0.03 | -0.04% | 82.50 | 82.74 | 82.00 | 384 |
| 02 May 2024 | 82.16 | 0.53 | 0.65% | 81.87 | 82.16 | 81.63 | 1,247 |
| 30 Abr 2024 | 81.63 | -1.25 | -1.51% | 83.15 | 83.18 | 81.63 | 853 |
| 29 Abr 2024 | 82.88 | 0.83 | 1.01% | 82.30 | 83.15 | 81.98 | 333 |
| 26 Abr 2024 | 82.05 | 1.13 | 1.40% | 81.44 | 82.76 | 81.44 | 202 |
| 25 Abr 2024 | 80.92 | -1.28 | -1.56% | 80.80 | 80.92 | 79.61 | 492 |
| 24 Abr 2024 | 82.20 | 1.21 | 1.49% | 82.77 | 82.77 | 81.83 | 835 |
| 23 Abr 2024 | 80.99 | 0.30 | 0.37% | 80.31 | 81.19 | 80.26 | 584 |
| 22 Abr 2024 | 80.69 | 0.56 | 0.70% | 81.21 | 81.21 | 79.95 | 1,877 |
| 19 Abr 2024 | 80.13 | -1.38 | -1.69% | 81.75 | 81.75 | 80.13 | 1,855 |
| 18 Abr 2024 | 81.51 | -0.40 | -0.49% | 82.30 | 82.43 | 81.51 | 2,041 |
| 17 Abr 2024 | 81.91 | -1.71 | -2.04% | 83.25 | 83.25 | 81.91 | 573 |
| 16 Abr 2024 | 83.62 | 0.35 | 0.42% | 83.22 | 83.62 | 82.81 | 671 |
| 15 Abr 2024 | 83.27 | -1.30 | -1.54% | 84.45 | 85.49 | 83.27 | 1,314 |
| 12 Abr 2024 | 84.57 | -1.58 | -1.83% | 85.40 | 85.93 | 84.57 | 183 |
| 11 Abr 2024 | 86.15 | 1.60 | 1.89% | 84.56 | 86.15 | 84.52 | 463 |
| 10 Abr 2024 | 84.55 | 0.20 | 0.24% | 84.97 | 84.97 | 83.86 | 324 |
| 09 Abr 2024 | 84.35 | 0.31 | 0.37% | 84.63 | 84.68 | 83.99 | 79 |
| 08 Abr 2024 | 84.04 | 0.00 | 0.00% | 83.92 | 84.67 | 83.22 | 1,090 |
| 05 Abr 2024 | 84.04 | 0.59 | 0.71% | 83.31 | 84.04 | 83.27 | 679 |
