Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MARU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.32 | 8.00 | 509,016 |
| 13 Jun 2024 | 8.25 | -0.13 | -1.49% | 8.375 | 8.75 | 8.05 | 1,681,040 |
| 12 Jun 2024 | 8.375 | 0.00 | 0.00% | 8.375 | 8.75 | 8.25 | 576,472 |
| 11 Jun 2024 | 8.375 | -0.50 | -5.63% | 8.75 | 9.00 | 8.00 | 1,442,608 |
| 10 Jun 2024 | 8.875 | 0.00 | 0.00% | 8.875 | 8.875 | 8.875 | 0.00 |
| 07 Jun 2024 | 8.875 | -0.38 | -4.05% | 9.25 | 9.35 | 8.76 | 1,084,472 |
| 06 Jun 2024 | 9.25 | 1.13 | 13.85% | 8.125 | 9.25 | 8.005 | 2,160,338 |
| 05 Jun 2024 | 8.125 | -0.38 | -4.41% | 8.50 | 8.90 | 5.00 | 926,069 |
| 04 Jun 2024 | 8.50 | 0.38 | 4.62% | 8.125 | 8.745 | 7.75 | 637,960 |
| 03 Jun 2024 | 8.125 | -0.88 | -9.72% | 9.00 | 9.10 | 8.00 | 1,593,957 |
| 31 May 2024 | 9.00 | 0.25 | 2.86% | 9.25 | 9.888 | 8.76 | 1,981,360 |
| 30 May 2024 | 8.75 | -0.50 | -5.41% | 9.00 | 9.10 | 8.5222 | 518,581 |
| 29 May 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 0.00 |
| 28 May 2024 | 9.25 | 0.13 | 1.37% | 9.125 | 9.49 | 9.00 | 413,570 |
| 24 May 2024 | 9.125 | -0.25 | -2.67% | 9.375 | 9.45 | 9.00 | 700,178 |
| 23 May 2024 | 9.375 | 0.13 | 1.35% | 9.25 | 9.50 | 9.00 | 705,305 |
| 22 May 2024 | 9.25 | -0.05 | -0.54% | 9.375 | 9.4175 | 9.00 | 569,935 |
| 21 May 2024 | 9.30 | 0.15 | 1.64% | 9.15 | 9.50 | 9.005 | 1,738,523 |
| 20 May 2024 | 9.15 | 0.40 | 4.57% | 8.75 | 9.272 | 8.75 | 1,065,415 |
| 17 May 2024 | 8.75 | 0.38 | 4.48% | 8.375 | 8.925 | 8.255 | 1,433,071 |
| 16 May 2024 | 8.375 | 0.00 | 0.00% | 8.375 | 8.50 | 8.366 | 181,131 |
| 15 May 2024 | 8.375 | -0.13 | -1.47% | 8.50 | 8.675 | 8.11 | 653,823 |
| 14 May 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.75 | 8.10 | 811,321 |
| 13 May 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 9.00 | 8.05 | 1,402,868 |
| 10 May 2024 | 8.75 | 0.63 | 7.69% | 8.125 | 9.25 | 8.00 | 1,068,301 |
| 09 May 2024 | 8.125 | 0.88 | 12.07% | 7.25 | 8.333 | 7.00 | 2,311,001 |
| 08 May 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.00 | 1,191,508 |
| 07 May 2024 | 7.75 | -0.25 | -3.13% | 8.125 | 8.25 | 7.3133 | 2,014,334 |
| 03 May 2024 | 8.00 | -0.13 | -1.54% | 8.125 | 8.25 | 7.75 | 1,363,043 |
| 02 May 2024 | 8.125 | -0.25 | -2.99% | 8.375 | 8.625 | 8.011 | 510,544 |
| 01 May 2024 | 8.375 | -0.13 | -1.47% | 8.50 | 8.635 | 8.25 | 2,700,743 |
| 30 Abr 2024 | 8.50 | -0.50 | -5.56% | 9.00 | 9.00 | 8.25 | 811,896 |
| 29 Abr 2024 | 9.00 | -0.13 | -1.37% | 9.125 | 9.125 | 8.75 | 804,384 |
| 26 Abr 2024 | 9.125 | 0.00 | 0.00% | 9.25 | 9.40 | 9.00 | 220,943 |
| 25 Abr 2024 | 9.125 | 0.25 | 2.82% | 8.875 | 9.50 | 8.50 | 4,170,451 |
| 24 Abr 2024 | 8.875 | -0.13 | -1.39% | 9.125 | 9.27 | 8.80 | 839,468 |
| 23 Abr 2024 | 9.00 | 0.35 | 4.05% | 9.00 | 9.00 | 8.50 | 1,382,844 |
| 22 Abr 2024 | 8.65 | -0.23 | -2.54% | 8.875 | 9.30 | 8.50 | 1,725,852 |
| 19 Abr 2024 | 8.875 | 0.13 | 1.43% | 8.75 | 9.2525 | 8.55 | 863,614 |
| 18 Abr 2024 | 8.75 | 0.00 | 0.00% | 8.875 | 9.445 | 8.50 | 516,424 |
| 17 Abr 2024 | 8.75 | -0.30 | -3.31% | 9.05 | 9.20 | 8.50 | 3,060,204 |
| 16 Abr 2024 | 9.05 | 0.58 | 6.78% | 8.60 | 9.20 | 8.34 | 1,063,146 |
| 15 Abr 2024 | 8.475 | -0.28 | -3.14% | 8.75 | 8.75 | 8.045 | 1,670,420 |
| 12 Abr 2024 | 8.75 | -0.38 | -4.11% | 9.125 | 9.30 | 8.50 | 1,311,172 |
| 11 Abr 2024 | 9.125 | 0.25 | 2.82% | 9.00 | 9.25 | 8.45 | 1,283,089 |
| 10 Abr 2024 | 8.875 | 0.13 | 1.43% | 9.25 | 9.50 | 8.5125 | 1,232,128 |
| 09 Abr 2024 | 8.75 | -0.35 | -3.85% | 8.875 | 9.25 | 8.25 | 3,827,270 |
| 08 Abr 2024 | 9.10 | -0.78 | -7.85% | 10.125 | 10.45 | 8.20 | 7,477,928 |
| 05 Abr 2024 | 9.875 | 0.00 | 0.00% | 9.875 | 10.40 | 9.522 | 2,749,593 |
| 04 Abr 2024 | 9.875 | -0.38 | -3.66% | 10.25 | 10.375 | 9.70 | 1,247,216 |
| 03 Abr 2024 | 10.25 | 0.38 | 3.80% | 9.875 | 10.45 | 9.875 | 2,579,072 |
| 02 Abr 2024 | 9.875 | -0.38 | -3.66% | 10.25 | 10.55 | 9.75 | 1,650,852 |
| 28 Mar 2024 | 10.25 | -1.13 | -9.89% | 11.375 | 11.50 | 10.125 | 752,395 |
| 27 Mar 2024 | 11.375 | -0.88 | -7.14% | 12.25 | 12.25 | 11.36 | 482,086 |
| 26 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.35 | 12.00 | 309,509 |
| 25 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.50 | 11.75 | 828,511 |
| 22 Mar 2024 | 12.25 | 0.38 | 3.16% | 11.875 | 12.375 | 11.50 | 511,331 |
| 21 Mar 2024 | 11.875 | -0.63 | -5.00% | 12.50 | 12.55 | 11.75 | 553,904 |
| 20 Mar 2024 | 12.50 | -1.75 | -12.28% | 13.125 | 13.40 | 12.25 | 701,267 |
| 19 Mar 2024 | 14.25 | 1.25 | 9.62% | 13.875 | 14.725 | 12.88 | 3,290,586 |
| 18 Mar 2024 | 13.00 | 0.50 | 4.00% | 12.50 | 13.20 | 12.00 | 1,125,744 |
