Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 34.05 | 0.07 | 0.21% | 33.91 | 34.05 | 33.91 | 804 |
| 25 Jun 2024 | 33.98 | -0.28 | -0.82% | 34.05 | 34.05 | 33.98 | 722 |
| 24 Jun 2024 | 34.26 | 0.43 | 1.27% | 33.89 | 34.28 | 33.89 | 69,852 |
| 21 Jun 2024 | 33.83 | -0.18 | -0.53% | 33.98 | 33.98 | 33.79 | 25,520 |
| 20 Jun 2024 | 34.01 | -0.02 | -0.06% | 34.02 | 34.02 | 33.93 | 169,866 |
| 19 Jun 2024 | 34.03 | -0.06 | -0.18% | 34.01 | 34.03 | 33.96 | 2,570 |
| 18 Jun 2024 | 34.09 | 0.18 | 0.53% | 34.10 | 34.12 | 34.09 | 3,649 |
| 17 Jun 2024 | 33.91 | -0.08 | -0.24% | 33.91 | 33.96 | 33.78 | 3,434 |
| 14 Jun 2024 | 33.99 | -0.11 | -0.32% | 34.00 | 34.00 | 33.88 | 2,471 |
| 13 Jun 2024 | 34.10 | -0.37 | -1.07% | 34.42 | 34.42 | 34.08 | 55,361 |
| 12 Jun 2024 | 34.47 | 0.21 | 0.61% | 34.75 | 34.75 | 34.47 | 830 |
| 11 Jun 2024 | 34.26 | -0.33 | -0.95% | 34.41 | 34.41 | 34.26 | 321 |
| 10 Jun 2024 | 34.59 | 0.32 | 0.93% | 34.23 | 34.59 | 34.23 | 2,941 |
| 07 Jun 2024 | 34.27 | -0.49 | -1.41% | 34.44 | 34.44 | 34.23 | 4,807 |
| 06 Jun 2024 | 34.76 | 0.24 | 0.70% | 34.52 | 34.76 | 34.52 | 7,917 |
| 05 Jun 2024 | 34.52 | 0.44 | 1.29% | 34.19 | 34.52 | 34.19 | 1,410 |
| 04 Jun 2024 | 34.08 | -0.31 | -0.90% | 34.21 | 34.21 | 34.00 | 2,707 |
| 03 Jun 2024 | 34.39 | -0.16 | -0.46% | 34.35 | 34.39 | 34.35 | 707 |
| 31 May 2024 | 34.55 | 0.13 | 0.38% | 34.58 | 34.58 | 34.20 | 1,660 |
| 30 May 2024 | 34.42 | 0.03 | 0.09% | 34.37 | 34.51 | 34.29 | 5,828 |
| 29 May 2024 | 34.39 | -0.55 | -1.57% | 34.70 | 34.70 | 34.38 | 29,655 |
| 28 May 2024 | 34.94 | -0.03 | -0.09% | 34.99 | 35.00 | 34.88 | 6,141 |
| 27 May 2024 | 34.97 | 0.28 | 0.81% | 34.75 | 34.97 | 34.75 | 3,368 |
| 24 May 2024 | 34.69 | 0.25 | 0.73% | 34.57 | 34.69 | 34.57 | 3,067 |
| 23 May 2024 | 34.44 | -0.28 | -0.81% | 34.83 | 34.83 | 34.36 | 2,005 |
| 22 May 2024 | 34.72 | -0.40 | -1.14% | 34.97 | 34.97 | 34.72 | 640 |
| 21 May 2024 | 35.12 | 0.05 | 0.14% | 35.04 | 35.12 | 35.04 | 241 |
| 17 May 2024 | 35.07 | 0.28 | 0.80% | 34.93 | 35.07 | 34.93 | 631 |
| 16 May 2024 | 34.79 | 0.10 | 0.29% | 34.72 | 34.84 | 34.72 | 2,082 |
| 15 May 2024 | 34.69 | 0.19 | 0.55% | 34.60 | 34.71 | 34.60 | 547 |
| 14 May 2024 | 34.50 | 0.08 | 0.23% | 34.53 | 34.66 | 34.44 | 2,840 |
| 13 May 2024 | 34.42 | -0.04 | -0.12% | 34.57 | 34.57 | 34.38 | 923 |
| 10 May 2024 | 34.46 | -0.18 | -0.52% | 34.47 | 34.50 | 34.46 | 915 |
| 09 May 2024 | 34.64 | 0.29 | 0.84% | 34.41 | 34.65 | 34.41 | 1,740 |
| 08 May 2024 | 34.35 | -0.02 | -0.06% | 34.19 | 34.35 | 34.19 | 1,198 |
| 07 May 2024 | 34.37 | 0.06 | 0.17% | 34.24 | 34.50 | 34.24 | 2,890 |
| 06 May 2024 | 34.31 | 0.54 | 1.60% | 34.02 | 34.31 | 34.02 | 2,145 |
| 03 May 2024 | 33.77 | 0.10 | 0.30% | 33.81 | 33.81 | 33.77 | 5,670 |
| 02 May 2024 | 33.67 | 0.06 | 0.18% | 33.63 | 33.67 | 33.62 | 800 |
| 01 May 2024 | 33.61 | 0.06 | 0.18% | 33.49 | 33.78 | 33.40 | 21,160 |
| 30 Abr 2024 | 33.55 | -0.57 | -1.67% | 33.93 | 33.93 | 33.55 | 7,330 |
| 29 Abr 2024 | 34.12 | 0.16 | 0.47% | 34.04 | 34.12 | 34.04 | 120 |
| 26 Abr 2024 | 33.96 | 0.20 | 0.59% | 33.96 | 33.96 | 33.96 | 300 |
| 25 Abr 2024 | 33.76 | 0.13 | 0.39% | 33.38 | 33.76 | 33.38 | 1,108 |
| 24 Abr 2024 | 33.63 | -0.13 | -0.39% | 33.74 | 33.77 | 33.63 | 1,006 |
| 23 Abr 2024 | 33.76 | 0.30 | 0.90% | 33.72 | 33.79 | 33.72 | 848 |
| 22 Abr 2024 | 33.46 | -0.07 | -0.21% | 33.37 | 33.51 | 33.37 | 30,096 |
| 19 Abr 2024 | 33.53 | -0.03 | -0.09% | 33.46 | 33.64 | 33.46 | 2,460 |
| 18 Abr 2024 | 33.56 | 0.04 | 0.12% | 33.77 | 33.77 | 33.47 | 2,333 |
| 17 Abr 2024 | 33.52 | -0.10 | -0.30% | 33.72 | 33.76 | 33.43 | 12,187 |
| 16 Abr 2024 | 33.62 | -0.02 | -0.06% | 33.47 | 33.67 | 33.47 | 6,408 |
| 15 Abr 2024 | 33.64 | -0.25 | -0.74% | 34.06 | 34.06 | 33.53 | 12,356 |
| 12 Abr 2024 | 33.89 | -0.37 | -1.08% | 34.37 | 34.37 | 33.83 | 1,812 |
| 11 Abr 2024 | 34.26 | -0.06 | -0.17% | 34.37 | 34.37 | 34.15 | 2,680 |
| 10 Abr 2024 | 34.32 | -0.16 | -0.46% | 34.38 | 34.38 | 34.22 | 9,305 |
| 09 Abr 2024 | 34.48 | 0.13 | 0.38% | 34.46 | 34.48 | 34.32 | 3,360 |
| 08 Abr 2024 | 34.35 | -0.02 | -0.06% | 34.45 | 34.45 | 34.27 | 6,023 |
| 05 Abr 2024 | 34.37 | 0.38 | 1.12% | 33.94 | 34.37 | 33.94 | 30,256 |
| 04 Abr 2024 | 33.99 | -0.04 | -0.12% | 34.12 | 34.24 | 33.97 | 3,815 |
| 03 Abr 2024 | 34.03 | 0.25 | 0.74% | 33.78 | 34.08 | 33.78 | 2,323 |
| 02 Abr 2024 | 33.78 | -0.01 | -0.03% | 33.73 | 33.78 | 33.73 | 5,856 |
| 01 Abr 2024 | 33.79 | 0.11 | 0.33% | 33.81 | 33.82 | 33.69 | 4,090 |
