Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.155 | 2.10 | 9,646,078 |
| 17 Abr 2024 | 2.11 | -0.03 | -1.40% | 2.14 | 2.15 | 2.10 | 10,583,195 |
| 16 Abr 2024 | 2.14 | -0.07 | -3.17% | 2.18 | 2.19 | 2.12 | 9,416,180 |
| 15 Abr 2024 | 2.21 | -0.01 | -0.23% | 2.20 | 2.23 | 2.19 | 8,898,687 |
| 12 Abr 2024 | 2.215 | -0.04 | -1.56% | 2.24 | 2.25 | 2.21 | 6,433,211 |
| 11 Abr 2024 | 2.25 | -0.06 | -2.39% | 2.22 | 2.27 | 2.21 | 11,386,334 |
| 10 Abr 2024 | 2.305 | 0.01 | 0.22% | 2.30 | 2.325 | 2.295 | 5,944,132 |
| 09 Abr 2024 | 2.30 | -0.02 | -0.65% | 2.32 | 2.34 | 2.30 | 7,587,445 |
| 08 Abr 2024 | 2.315 | 0.00 | 0.22% | 2.33 | 2.345 | 2.31 | 6,284,120 |
| 05 Abr 2024 | 2.31 | -0.06 | -2.53% | 2.32 | 2.35 | 2.30 | 8,592,389 |
| 04 Abr 2024 | 2.37 | 0.05 | 2.16% | 2.29 | 2.37 | 2.29 | 13,057,803 |
| 03 Abr 2024 | 2.32 | -0.06 | -2.32% | 2.36 | 2.37 | 2.28 | 17,141,666 |
| 02 Abr 2024 | 2.375 | 0.02 | 0.64% | 2.31 | 2.39 | 2.31 | 10,852,840 |
| 28 Mar 2024 | 2.36 | 0.05 | 2.16% | 2.34 | 2.38 | 2.33 | 14,203,995 |
| 27 Mar 2024 | 2.31 | -0.02 | -0.86% | 2.33 | 2.33 | 2.29 | 7,906,182 |
| 26 Mar 2024 | 2.33 | 0.05 | 2.19% | 2.29 | 2.34 | 2.27 | 25,863,273 |
| 25 Mar 2024 | 2.28 | 0.06 | 2.70% | 2.23 | 2.29 | 2.23 | 10,613,239 |
| 22 Mar 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.41 | 2.00 | 11,959,066 |
| 21 Mar 2024 | 2.19 | 0.07 | 3.30% | 2.19 | 2.21 | 2.165 | 17,591,965 |
| 20 Mar 2024 | 2.12 | -0.05 | -2.30% | 2.17 | 2.175 | 2.12 | 9,704,462 |
| 19 Mar 2024 | 2.17 | 0.01 | 0.46% | 2.19 | 2.19 | 2.15 | 8,448,103 |
| 18 Mar 2024 | 2.16 | 0.00 | 0.00% | 2.15 | 2.175 | 2.13 | 6,043,609 |
| 15 Mar 2024 | 2.16 | -0.01 | -0.23% | 2.14 | 2.18 | 2.125 | 32,367,344 |
| 14 Mar 2024 | 2.165 | 0.01 | 0.46% | 2.15 | 2.19 | 2.14 | 19,968,063 |
| 13 Mar 2024 | 2.155 | -0.03 | -1.15% | 2.16 | 2.18 | 2.135 | 21,434,375 |
| 12 Mar 2024 | 2.18 | 0.04 | 1.63% | 2.14 | 2.19 | 2.13 | 6,766,623 |
| 11 Mar 2024 | 2.145 | -0.04 | -1.83% | 2.17 | 2.18 | 2.13 | 8,574,783 |
| 07 Mar 2024 | 2.185 | 0.02 | 1.16% | 2.17 | 2.19 | 2.16 | 7,796,085 |
| 06 Mar 2024 | 2.16 | 0.03 | 1.41% | 2.16 | 2.16 | 2.12 | 9,996,461 |
| 05 Mar 2024 | 2.13 | -0.02 | -0.93% | 2.16 | 2.17 | 2.12 | 8,687,636 |
| 04 Mar 2024 | 2.15 | -0.02 | -0.92% | 2.17 | 2.18 | 2.12 | 9,493,535 |
| 03 Mar 2024 | 2.17 | 0.01 | 0.46% | 2.18 | 2.21 | 2.16 | 9,444,781 |
| 29 Feb 2024 | 2.16 | -0.03 | -1.37% | 2.20 | 2.20 | 2.14 | 11,715,804 |
| 28 Feb 2024 | 2.19 | 0.01 | 0.46% | 2.20 | 2.22 | 2.16 | 58,552,700 |
| 27 Feb 2024 | 2.18 | 0.03 | 1.40% | 2.18 | 2.18 | 2.14 | 7,784,522 |
| 26 Feb 2024 | 2.15 | -0.05 | -2.05% | 2.20 | 2.205 | 2.14 | 7,838,126 |
| 25 Feb 2024 | 2.195 | -0.04 | -1.57% | 2.24 | 2.24 | 2.17 | 9,792,978 |
| 22 Feb 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.26 | 2.22 | 7,749,166 |
| 21 Feb 2024 | 2.23 | 0.01 | 0.45% | 2.23 | 2.23 | 2.19 | 6,703,541 |
| 20 Feb 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.25 | 2.20 | 9,614,292 |
| 19 Feb 2024 | 2.22 | -0.02 | -0.89% | 2.24 | 2.25 | 2.215 | 7,992,712 |
| 18 Feb 2024 | 2.24 | -0.07 | -2.82% | 2.28 | 2.29 | 2.22 | 9,925,574 |
| 15 Feb 2024 | 2.305 | 0.05 | 1.99% | 2.31 | 2.32 | 2.10 | 8,840,611 |
| 14 Feb 2024 | 2.26 | 0.02 | 0.89% | 2.26 | 2.28 | 2.235 | 9,448,788 |
| 13 Feb 2024 | 2.24 | -0.01 | -0.44% | 2.19 | 2.25 | 2.19 | 7,581,424 |
| 12 Feb 2024 | 2.25 | -0.03 | -1.32% | 2.27 | 2.29 | 2.25 | 6,699,933 |
| 11 Feb 2024 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 2.24 | 7,892,264 |
| 08 Feb 2024 | 2.24 | -0.01 | -0.22% | 2.22 | 2.26 | 2.20 | 8,858,305 |
| 07 Feb 2024 | 2.245 | 0.11 | 4.91% | 2.25 | 2.28 | 2.21 | 20,247,229 |
| 06 Feb 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.18 | 2.13 | 14,334,385 |
| 05 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.10 | 2.15 | 2.10 | 19,660,201 |
| 04 Feb 2024 | 2.15 | -0.02 | -0.92% | 2.13 | 2.15 | 2.12 | 7,055,243 |
| 01 Feb 2024 | 2.17 | 0.05 | 2.36% | 2.14 | 2.18 | 2.14 | 13,584,221 |
| 31 Ene 2024 | 2.12 | -0.06 | -2.53% | 2.13 | 2.17 | 2.12 | 10,056,926 |
| 30 Ene 2024 | 2.175 | 0.04 | 2.11% | 2.13 | 2.19 | 2.11 | 16,139,209 |
| 29 Ene 2024 | 2.13 | 0.01 | 0.71% | 2.12 | 2.14 | 2.10 | 9,242,645 |
| 28 Ene 2024 | 2.115 | 0.03 | 1.44% | 2.10 | 2.12 | 2.09 | 7,008,636 |
| 24 Ene 2024 | 2.085 | -0.02 | -0.95% | 2.10 | 2.11 | 2.08 | 11,121,447 |
| 23 Ene 2024 | 2.105 | 0.02 | 0.72% | 2.07 | 2.12 | 2.07 | 20,569,386 |
| 22 Ene 2024 | 2.09 | -0.03 | -1.18% | 2.13 | 2.135 | 2.08 | 14,527,983 |
| 21 Ene 2024 | 2.115 | 0.03 | 1.20% | 2.10 | 2.13 | 2.08 | 11,981,498 |
