Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XZDZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 34.47 | -0.34 | -0.98% | 34.47 | 34.47 | 34.47 | 1,578 |
| 18 Jul 2024 | 34.81 | 0.16 | 0.45% | 34.80 | 34.81 | 34.80 | 1,038 |
| 17 Jul 2024 | 34.655 | -0.21 | -0.59% | 34.71 | 34.71 | 34.655 | 748 |
| 16 Jul 2024 | 34.86 | -0.24 | -0.67% | 34.84 | 34.86 | 34.84 | 1,134 |
| 15 Jul 2024 | 35.095 | -0.22 | -0.62% | 35.245 | 35.245 | 35.095 | 824 |
| 12 Jul 2024 | 35.315 | 0.27 | 0.78% | 35.315 | 35.315 | 35.315 | 1,559 |
| 11 Jul 2024 | 35.04 | 0.32 | 0.92% | 35.04 | 35.04 | 35.04 | 2,099 |
| 10 Jul 2024 | 34.72 | 0.28 | 0.83% | 34.83 | 34.83 | 34.72 | 1,028 |
| 09 Jul 2024 | 34.435 | -0.30 | -0.86% | 34.555 | 34.605 | 34.435 | 1,063 |
| 08 Jul 2024 | 34.735 | 0.14 | 0.42% | 34.66 | 34.92 | 34.66 | 13,435 |
| 05 Jul 2024 | 34.59 | -0.01 | -0.04% | 34.925 | 34.925 | 34.59 | 1,014 |
| 04 Jul 2024 | 34.605 | 0.12 | 0.35% | 34.715 | 34.715 | 34.605 | 1,587 |
| 03 Jul 2024 | 34.485 | 0.30 | 0.88% | 34.565 | 34.565 | 34.485 | 1,664 |
| 02 Jul 2024 | 34.185 | -0.46 | -1.33% | 34.255 | 34.255 | 34.185 | 2,174 |
| 01 Jul 2024 | 34.645 | 0.45 | 1.32% | 34.74 | 34.74 | 34.645 | 2,203 |
| 28 Jun 2024 | 34.195 | -0.27 | -0.78% | 34.175 | 34.265 | 34.175 | 3,144 |
| 27 Jun 2024 | 34.465 | -0.01 | -0.04% | 34.465 | 34.465 | 34.465 | 774 |
| 26 Jun 2024 | 34.48 | -0.14 | -0.40% | 34.64 | 34.64 | 34.48 | 2,313 |
| 25 Jun 2024 | 34.62 | -0.11 | -0.30% | 34.715 | 34.715 | 34.575 | 1,106 |
| 24 Jun 2024 | 34.725 | 0.27 | 0.77% | 34.57 | 34.795 | 34.515 | 1,097 |
| 21 Jun 2024 | 34.46 | -0.23 | -0.66% | 34.52 | 34.52 | 34.46 | 1,512 |
| 20 Jun 2024 | 34.69 | 0.34 | 0.98% | 34.735 | 34.765 | 34.69 | 1,925 |
| 19 Jun 2024 | 34.355 | -0.16 | -0.46% | 34.49 | 34.49 | 34.355 | 2,475 |
| 18 Jun 2024 | 34.515 | 0.27 | 0.80% | 34.535 | 34.535 | 34.515 | 1,251 |
| 17 Jun 2024 | 34.24 | 0.37 | 1.08% | 34.355 | 34.355 | 34.24 | 1,704 |
| 14 Jun 2024 | 33.875 | -0.77 | -2.22% | 33.94 | 33.94 | 33.875 | 1,473 |
| 13 Jun 2024 | 34.645 | -0.46 | -1.31% | 35.065 | 35.065 | 34.645 | 686 |
| 12 Jun 2024 | 35.105 | 0.27 | 0.78% | 35.155 | 35.155 | 35.105 | 1,582 |
| 11 Jun 2024 | 34.835 | -0.34 | -0.97% | 34.835 | 34.835 | 34.835 | 1,461 |
| 10 Jun 2024 | 35.175 | -0.16 | -0.45% | 35.02 | 35.175 | 34.935 | 561 |
| 07 Jun 2024 | 35.335 | -0.06 | -0.17% | 35.38 | 35.38 | 35.335 | 2,184 |
| 06 Jun 2024 | 35.395 | 0.21 | 0.60% | 35.35 | 35.395 | 35.35 | 2,031 |
| 05 Jun 2024 | 35.185 | 0.24 | 0.69% | 35.22 | 35.25 | 35.185 | 1,497 |
| 04 Jun 2024 | 34.945 | -0.16 | -0.44% | 34.91 | 35.00 | 34.91 | 676 |
| 03 Jun 2024 | 35.10 | 0.25 | 0.70% | 35.345 | 35.345 | 35.035 | 2,076 |
| 31 May 2024 | 34.855 | 0.03 | 0.09% | 34.855 | 34.855 | 34.855 | 1,167 |
| 30 May 2024 | 34.825 | 0.15 | 0.43% | 34.825 | 34.825 | 34.825 | 137 |
| 29 May 2024 | 34.675 | -0.30 | -0.86% | 34.715 | 34.715 | 34.675 | 1,421 |
| 28 May 2024 | 34.975 | -0.22 | -0.61% | 35.38 | 35.38 | 34.975 | 1,055 |
| 27 May 2024 | 35.19 | 0.17 | 0.49% | 35.215 | 35.26 | 35.19 | 1,674 |
| 24 May 2024 | 35.02 | -0.04 | -0.10% | 35.10 | 35.10 | 35.02 | 1,223 |
| 23 May 2024 | 35.055 | -0.08 | -0.23% | 35.155 | 35.155 | 35.055 | 1,330 |
| 22 May 2024 | 35.135 | -0.10 | -0.28% | 35.05 | 35.135 | 35.05 | 2,170 |
| 21 May 2024 | 35.235 | 0.00 | 0.00% | 35.25 | 35.29 | 35.225 | 2,762 |
| 20 May 2024 | 35.235 | 0.00 | 0.00% | 35.235 | 35.235 | 35.235 | 0 |
| 17 May 2024 | 35.235 | -0.06 | -0.16% | 35.175 | 35.32 | 35.175 | 640 |
| 16 May 2024 | 35.29 | -0.12 | -0.34% | 35.385 | 35.385 | 35.29 | 549 |
| 15 May 2024 | 35.41 | 0.31 | 0.87% | 35.27 | 35.41 | 35.27 | 1,084 |
| 14 May 2024 | 35.105 | -0.19 | -0.54% | 35.20 | 35.20 | 35.105 | 1,463 |
| 13 May 2024 | 35.295 | 0.07 | 0.18% | 35.235 | 35.325 | 35.235 | 867 |
| 10 May 2024 | 35.23 | 0.49 | 1.41% | 35.23 | 35.23 | 35.205 | 4,153 |
| 09 May 2024 | 34.74 | -0.13 | -0.36% | 34.74 | 34.74 | 34.74 | 1 |
| 08 May 2024 | 34.865 | 0.15 | 0.43% | 34.905 | 34.905 | 34.865 | 904 |
| 07 May 2024 | 34.715 | 0.29 | 0.84% | 34.545 | 34.73 | 34.545 | 1,265 |
| 06 May 2024 | 34.425 | 0.23 | 0.67% | 34.535 | 34.535 | 34.415 | 505 |
| 03 May 2024 | 34.195 | 0.21 | 0.62% | 34.20 | 34.22 | 34.195 | 854 |
| 02 May 2024 | 33.985 | -0.22 | -0.64% | 34.09 | 34.17 | 33.985 | 375 |
| 30 Abr 2024 | 34.205 | -0.11 | -0.32% | 34.28 | 34.28 | 34.205 | 1,505 |
| 29 Abr 2024 | 34.315 | 0.01 | 0.03% | 34.335 | 34.335 | 34.315 | 1,899 |
| 26 Abr 2024 | 34.305 | 0.62 | 1.83% | 34.33 | 34.33 | 34.255 | 1,437 |
| 25 Abr 2024 | 33.69 | -0.22 | -0.65% | 33.80 | 33.80 | 33.66 | 1,712 |
| 24 Abr 2024 | 33.91 | -0.06 | -0.18% | 34.20 | 34.20 | 33.91 | 1,575 |
| 23 Abr 2024 | 33.97 | 0.27 | 0.82% | 33.825 | 33.97 | 33.825 | 1,767 |
