Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XZEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 42.89 | -0.41 | -0.94% | 43.295 | 43.295 | 42.89 | 640 |
| 04 Jul 2024 | 43.295 | 0.29 | 0.66% | 43.21 | 43.38 | 43.21 | 90 |
| 03 Jul 2024 | 43.01 | 0.44 | 1.03% | 42.835 | 43.01 | 42.835 | 13 |
| 02 Jul 2024 | 42.57 | 0.06 | 0.14% | 42.485 | 42.57 | 42.385 | 52 |
| 01 Jul 2024 | 42.51 | -0.43 | -0.99% | 42.65 | 42.73 | 42.51 | 1,270 |
| 28 Jun 2024 | 42.935 | 0.11 | 0.25% | 42.71 | 42.935 | 42.71 | 102 |
| 27 Jun 2024 | 42.83 | 0.09 | 0.22% | 42.94 | 42.94 | 42.705 | 34 |
| 26 Jun 2024 | 42.735 | -0.17 | -0.38% | 43.185 | 43.185 | 42.735 | 151 |
| 25 Jun 2024 | 42.90 | -0.25 | -0.58% | 42.79 | 42.90 | 42.615 | 389 |
| 24 Jun 2024 | 43.15 | 0.09 | 0.22% | 42.765 | 43.15 | 42.765 | 580 |
| 21 Jun 2024 | 43.055 | 0.02 | 0.06% | 43.085 | 43.085 | 43.055 | 2 |
| 20 Jun 2024 | 43.03 | -0.26 | -0.60% | 43.51 | 43.51 | 43.03 | 403 |
| 19 Jun 2024 | 43.29 | 0.64 | 1.51% | 42.98 | 43.31 | 42.98 | 261 |
| 18 Jun 2024 | 42.645 | 0.54 | 1.27% | 42.27 | 42.645 | 42.27 | 64 |
| 17 Jun 2024 | 42.11 | -0.03 | -0.06% | 42.34 | 42.34 | 42.11 | 741 |
| 14 Jun 2024 | 42.135 | 0.18 | 0.43% | 42.065 | 42.24 | 42.06 | 516 |
| 13 Jun 2024 | 41.955 | 0.25 | 0.61% | 41.74 | 42.055 | 41.74 | 211 |
| 12 Jun 2024 | 41.70 | -0.06 | -0.14% | 41.80 | 41.80 | 41.70 | 69 |
| 11 Jun 2024 | 41.76 | 0.02 | 0.04% | 41.665 | 41.81 | 41.665 | 101 |
| 10 Jun 2024 | 41.745 | 0.15 | 0.37% | 41.915 | 42.00 | 41.48 | 700 |
| 07 Jun 2024 | 41.59 | 0.12 | 0.28% | 41.51 | 41.70 | 41.42 | 807 |
| 06 Jun 2024 | 41.475 | 0.22 | 0.52% | 41.38 | 41.61 | 41.38 | 156 |
| 05 Jun 2024 | 41.26 | 0.73 | 1.81% | 40.905 | 41.26 | 40.905 | 739 |
| 04 Jun 2024 | 40.525 | -0.70 | -1.71% | 40.45 | 40.67 | 40.115 | 474 |
| 03 Jun 2024 | 41.23 | 0.70 | 1.71% | 41.615 | 41.615 | 41.23 | 1,713 |
| 31 May 2024 | 40.535 | -0.67 | -1.61% | 41.005 | 41.005 | 40.535 | 4 |
| 30 May 2024 | 41.20 | -0.42 | -1.01% | 41.185 | 41.335 | 41.145 | 51 |
| 29 May 2024 | 41.62 | -0.63 | -1.48% | 41.70 | 41.73 | 41.62 | 24 |
| 28 May 2024 | 42.245 | 0.04 | 0.11% | 42.12 | 42.245 | 42.12 | 112 |
| 27 May 2024 | 42.20 | -0.02 | -0.05% | 42.15 | 42.415 | 42.15 | 244 |
| 24 May 2024 | 42.22 | -0.34 | -0.79% | 42.145 | 42.275 | 42.125 | 359 |
| 23 May 2024 | 42.555 | -0.12 | -0.27% | 42.495 | 42.665 | 42.495 | 1,039 |
| 22 May 2024 | 42.67 | 0.01 | 0.02% | 42.95 | 42.95 | 42.445 | 70 |
| 21 May 2024 | 42.66 | -0.15 | -0.35% | 42.765 | 42.765 | 42.545 | 500 |
| 20 May 2024 | 42.81 | -0.28 | -0.65% | 42.93 | 43.18 | 42.81 | 37 |
| 17 May 2024 | 43.09 | 0.17 | 0.40% | 43.09 | 43.09 | 42.93 | 138 |
| 16 May 2024 | 42.92 | 0.42 | 0.99% | 42.75 | 42.92 | 42.63 | 849 |
| 15 May 2024 | 42.50 | 0.40 | 0.94% | 42.195 | 42.63 | 42.195 | 702 |
| 14 May 2024 | 42.105 | -0.18 | -0.41% | 42.54 | 42.54 | 42.105 | 886 |
| 13 May 2024 | 42.28 | 0.16 | 0.37% | 41.97 | 42.28 | 41.97 | 161 |
| 10 May 2024 | 42.125 | 0.52 | 1.26% | 41.85 | 42.135 | 41.85 | 700 |
| 09 May 2024 | 41.60 | 0.02 | 0.05% | 41.66 | 41.66 | 41.60 | 106 |
| 08 May 2024 | 41.58 | -0.22 | -0.51% | 41.63 | 41.63 | 41.485 | 7 |
| 07 May 2024 | 41.795 | -0.04 | -0.10% | 41.63 | 41.795 | 41.54 | 591 |
| 06 May 2024 | 41.835 | 0.13 | 0.30% | 41.755 | 41.87 | 41.73 | 617 |
| 03 May 2024 | 41.71 | 0.22 | 0.52% | 41.515 | 41.935 | 41.42 | 33 |
| 02 May 2024 | 41.495 | 0.67 | 1.65% | 41.165 | 41.635 | 41.09 | 942 |
| 30 Abr 2024 | 40.82 | -0.03 | -0.07% | 41.005 | 41.005 | 40.71 | 78 |
| 29 Abr 2024 | 40.85 | 0.40 | 0.99% | 40.905 | 40.905 | 40.85 | 4 |
| 26 Abr 2024 | 40.45 | 0.41 | 1.01% | 40.465 | 40.465 | 40.45 | 21 |
| 25 Abr 2024 | 40.045 | -0.24 | -0.58% | 39.90 | 40.045 | 39.90 | 16 |
| 24 Abr 2024 | 40.28 | 0.37 | 0.93% | 40.305 | 40.375 | 40.28 | 368 |
| 23 Abr 2024 | 39.91 | -0.03 | -0.06% | 39.56 | 39.91 | 39.56 | 549 |
| 22 Abr 2024 | 39.935 | 0.69 | 1.76% | 39.30 | 39.935 | 39.30 | 656 |
| 19 Abr 2024 | 39.245 | -0.30 | -0.76% | 38.77 | 39.26 | 38.77 | 50 |
| 18 Abr 2024 | 39.545 | -0.13 | -0.32% | 39.95 | 39.95 | 39.54 | 88 |
| 17 Abr 2024 | 39.67 | 0.14 | 0.34% | 39.70 | 39.70 | 39.67 | 201 |
| 16 Abr 2024 | 39.535 | -0.60 | -1.49% | 40.115 | 40.115 | 39.535 | 119 |
| 15 Abr 2024 | 40.135 | -0.77 | -1.87% | 40.805 | 40.82 | 40.135 | 905 |
| 12 Abr 2024 | 40.90 | -0.33 | -0.80% | 41.295 | 41.295 | 40.90 | 208 |
| 11 Abr 2024 | 41.23 | 0.18 | 0.44% | 41.335 | 41.335 | 41.23 | 12 |
| 10 Abr 2024 | 41.05 | -0.20 | -0.47% | 41.465 | 41.465 | 41.05 | 105 |
| 09 Abr 2024 | 41.245 | 0.48 | 1.18% | 41.055 | 41.245 | 40.98 | 417 |
| 08 Abr 2024 | 40.765 | 0.36 | 0.89% | 40.775 | 40.815 | 40.52 | 1,102 |
