Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MFEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 20.3402 | 0.00 | -0.02% | 20.39 | 20.40 | 20.33 | 4,548 |
| 26 Jun 2024 | 20.3433 | -0.04 | -0.21% | 20.32 | 20.3472 | 20.30 | 6,636 |
| 25 Jun 2024 | 20.3858 | -0.12 | -0.59% | 20.43 | 20.4556 | 20.283 | 18,356 |
| 24 Jun 2024 | 20.5064 | 0.03 | 0.16% | 20.52 | 20.60 | 20.5064 | 4,105 |
| 21 Jun 2024 | 20.4734 | -0.10 | -0.48% | 20.54 | 20.55 | 20.47 | 6,165 |
| 20 Jun 2024 | 20.5713 | 0.07 | 0.35% | 20.60 | 20.62 | 20.4961 | 3,512 |
| 18 Jun 2024 | 20.50 | 0.21 | 1.03% | 20.39 | 20.50 | 20.39 | 8,645 |
| 17 Jun 2024 | 20.2903 | 0.06 | 0.31% | 20.23 | 20.3299 | 20.2185 | 10,331 |
| 14 Jun 2024 | 20.2268 | 0.06 | 0.28% | 20.15 | 20.2268 | 20.15 | 3,031 |
| 13 Jun 2024 | 20.1697 | -0.06 | -0.30% | 20.24 | 20.24 | 20.13 | 1,958 |
| 12 Jun 2024 | 20.23 | 0.14 | 0.70% | 20.31 | 20.3181 | 20.20 | 9,939 |
| 11 Jun 2024 | 20.09 | -0.07 | -0.36% | 20.04 | 20.09 | 20.01 | 7,767 |
| 10 Jun 2024 | 20.1622 | 0.12 | 0.59% | 20.06 | 20.18 | 20.06 | 16,179 |
| 07 Jun 2024 | 20.0445 | -0.21 | -1.04% | 20.175 | 20.20 | 20.0367 | 12,745 |
| 06 Jun 2024 | 20.2555 | 0.10 | 0.51% | 20.21 | 20.2651 | 20.21 | 11,167 |
| 05 Jun 2024 | 20.1518 | 0.18 | 0.90% | 20.08 | 20.1518 | 20.06 | 1,776 |
| 04 Jun 2024 | 19.9723 | -0.45 | -2.19% | 19.99 | 20.02 | 19.85 | 120,980 |
| 03 Jun 2024 | 20.42 | 0.16 | 0.80% | 20.50 | 20.50 | 20.33 | 64,366 |
| 31 May 2024 | 20.2589 | -0.16 | -0.77% | 20.29 | 20.29 | 20.17 | 7,665 |
| 30 May 2024 | 20.4163 | -0.07 | -0.34% | 20.405 | 20.4499 | 20.3801 | 6,342 |
| 29 May 2024 | 20.4855 | -0.24 | -1.15% | 20.52 | 20.53 | 20.48 | 24,801 |
| 28 May 2024 | 20.7247 | 0.07 | 0.32% | 20.77 | 20.82 | 20.7247 | 1,801 |
| 24 May 2024 | 20.6585 | 0.10 | 0.49% | 20.63 | 20.68 | 20.63 | 5,015 |
| 23 May 2024 | 20.5579 | -0.20 | -0.97% | 20.68 | 20.68 | 20.53 | 16,579 |
| 22 May 2024 | 20.76 | 0.01 | 0.02% | 20.94 | 20.94 | 20.72 | 6,520 |
| 21 May 2024 | 20.755 | -0.04 | -0.20% | 20.75 | 20.77 | 20.71 | 5,690 |
| 20 May 2024 | 20.7973 | -0.04 | -0.20% | 20.75 | 20.8499 | 20.75 | 10,127 |
| 17 May 2024 | 20.8385 | 0.10 | 0.47% | 20.78 | 20.87 | 20.78 | 36,960 |
| 16 May 2024 | 20.741 | 0.09 | 0.45% | 20.73 | 20.77 | 20.73 | 1,922 |
| 15 May 2024 | 20.6482 | 0.19 | 0.92% | 20.56 | 20.65 | 20.56 | 7,838 |
| 14 May 2024 | 20.46 | 0.11 | 0.52% | 20.41 | 20.46 | 20.41 | 63,488 |
| 13 May 2024 | 20.354 | 0.13 | 0.66% | 20.41 | 20.41 | 20.34 | 3,759 |
| 10 May 2024 | 20.2203 | 0.12 | 0.59% | 20.30 | 20.30 | 20.20 | 6,605 |
| 09 May 2024 | 20.1009 | 0.04 | 0.18% | 20.04 | 20.105 | 20.0196 | 8,605 |
| 08 May 2024 | 20.0642 | 0.04 | 0.18% | 19.95 | 20.0642 | 19.95 | 1,334 |
| 07 May 2024 | 20.0286 | -0.06 | -0.32% | 20.02 | 20.07 | 20.01 | 10,491 |
| 06 May 2024 | 20.093 | 0.03 | 0.13% | 20.10 | 20.12 | 20.0801 | 8,380 |
| 03 May 2024 | 20.0667 | 0.18 | 0.89% | 20.04 | 20.0667 | 19.9561 | 26,375 |
| 02 May 2024 | 19.89 | 0.36 | 1.87% | 19.73 | 19.935 | 19.7254 | 6,929 |
| 01 May 2024 | 19.5258 | 0.01 | 0.03% | 19.53 | 19.67 | 19.49 | 45,478 |
| 30 Abr 2024 | 19.52 | -0.18 | -0.90% | 19.51 | 19.56 | 19.49 | 75,254 |
| 29 Abr 2024 | 19.6975 | 0.25 | 1.30% | 19.57 | 19.75 | 19.57 | 59,257 |
| 26 Abr 2024 | 19.4451 | 0.19 | 0.99% | 19.41 | 19.45 | 19.41 | 3,660 |
| 25 Abr 2024 | 19.2552 | 0.07 | 0.36% | 19.18 | 19.287 | 19.15 | 11,254 |
| 24 Abr 2024 | 19.187 | 0.05 | 0.25% | 19.19 | 19.20 | 19.15 | 6,823 |
| 23 Abr 2024 | 19.1386 | 0.05 | 0.28% | 19.03 | 19.15 | 19.03 | 6,232 |
| 22 Abr 2024 | 19.0852 | 0.12 | 0.64% | 18.96 | 19.11 | 18.96 | 9,630 |
| 19 Abr 2024 | 18.9633 | -0.02 | -0.08% | 18.93 | 18.99 | 18.93 | 2,257 |
| 18 Abr 2024 | 18.979 | 0.09 | 0.50% | 18.96 | 19.0009 | 18.9599 | 6,091 |
| 17 Abr 2024 | 18.8847 | 0.03 | 0.15% | 18.91 | 18.92 | 18.88 | 3,537 |
| 16 Abr 2024 | 18.8573 | -0.23 | -1.23% | 18.86 | 18.87 | 18.81 | 8,218 |
| 15 Abr 2024 | 19.0916 | -0.05 | -0.26% | 19.28 | 19.28 | 19.06 | 6,062 |
| 12 Abr 2024 | 19.1422 | -0.42 | -2.15% | 19.30 | 19.30 | 19.13 | 2,665 |
| 11 Abr 2024 | 19.5637 | 0.12 | 0.63% | 19.57 | 19.59 | 19.54 | 1,875 |
| 10 Abr 2024 | 19.4415 | -0.27 | -1.36% | 19.43 | 19.47 | 19.38 | 2,956 |
| 09 Abr 2024 | 19.7098 | 0.08 | 0.43% | 19.70 | 19.71 | 19.65 | 2,360 |
| 08 Abr 2024 | 19.6254 | 0.16 | 0.84% | 19.61 | 19.65 | 19.61 | 6,577 |
| 05 Abr 2024 | 19.4614 | 0.02 | 0.12% | 19.41 | 19.4799 | 19.391 | 3,087 |
| 04 Abr 2024 | 19.4388 | -0.06 | -0.31% | 19.65 | 19.71 | 19.4388 | 28,658 |
| 03 Abr 2024 | 19.50 | 0.07 | 0.33% | 19.41 | 19.52 | 19.39 | 8,467 |
| 02 Abr 2024 | 19.435 | 0.08 | 0.39% | 19.43 | 19.49 | 19.41 | 10,389 |
| 01 Abr 2024 | 19.3592 | -0.19 | -0.99% | 19.46 | 19.46 | 19.30 | 10,600 |
