Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MQG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 188.00 | -1.00 | -0.53% | 190.50 | 194.00 | 187.81 | 562,359 |
| 23 Abr 2024 | 189.00 | 2.40 | 1.29% | 188.76 | 189.115 | 187.915 | 388,721 |
| 22 Abr 2024 | 186.60 | 3.90 | 2.13% | 185.49 | 194.00 | 185.05 | 527,398 |
| 19 Abr 2024 | 182.70 | -3.47 | -1.86% | 183.90 | 208.01 | 106.01 | 1,174,528 |
| 18 Abr 2024 | 186.17 | 1.65 | 0.89% | 184.19 | 200.00 | 184.19 | 635,891 |
| 17 Abr 2024 | 184.52 | -1.80 | -0.97% | 185.50 | 200.00 | 183.835 | 560,749 |
| 16 Abr 2024 | 186.32 | -1.57 | -0.84% | 186.36 | 187.97 | 184.31 | 636,375 |
| 15 Abr 2024 | 187.89 | -1.60 | -0.84% | 187.73 | 188.47 | 186.80 | 531,271 |
| 12 Abr 2024 | 189.49 | -0.16 | -0.08% | 189.35 | 202.00 | 176.00 | 417,103 |
| 11 Abr 2024 | 189.65 | -1.44 | -0.75% | 187.10 | 204.00 | 186.98 | 612,374 |
| 10 Abr 2024 | 191.09 | -0.05 | -0.03% | 191.13 | 200.00 | 190.55 | 528,643 |
| 09 Abr 2024 | 191.14 | -3.26 | -1.68% | 193.57 | 193.80 | 190.89 | 513,909 |
| 08 Abr 2024 | 194.40 | 0.00 | 0.00% | 194.40 | 194.40 | 194.40 | 0.00 |
| 05 Abr 2024 | 194.40 | -2.90 | -1.47% | 195.29 | 200.01 | 176.00 | 516,651 |
| 04 Abr 2024 | 197.30 | 1.83 | 0.94% | 197.00 | 198.50 | 196.38 | 422,307 |
| 03 Abr 2024 | 195.47 | -2.83 | -1.43% | 196.50 | 197.70 | 195.06 | 660,279 |
| 02 Abr 2024 | 198.30 | -1.42 | -0.71% | 197.25 | 202.00 | 174.00 | 531,665 |
| 28 Mar 2024 | 199.72 | 1.70 | 0.86% | 199.58 | 200.25 | 199.17 | 579,351 |
| 27 Mar 2024 | 198.02 | -0.49 | -0.25% | 197.10 | 198.65 | 196.93 | 336,599 |
| 26 Mar 2024 | 198.51 | 0.63 | 0.32% | 197.49 | 198.70 | 196.365 | 510,190 |
| 25 Mar 2024 | 197.88 | -0.84 | -0.42% | 199.40 | 200.17 | 197.00 | 534,835 |
| 22 Mar 2024 | 198.72 | -0.99 | -0.49% | 199.62 | 212.01 | 104.01 | 1,471,236 |
| 21 Mar 2024 | 199.705 | 2.86 | 1.45% | 199.50 | 199.72 | 197.80 | 865,737 |
| 20 Mar 2024 | 196.85 | -0.65 | -0.33% | 197.91 | 198.77 | 196.63 | 392,973 |
| 19 Mar 2024 | 197.50 | -0.58 | -0.29% | 198.40 | 198.40 | 196.865 | 365,661 |
| 18 Mar 2024 | 198.08 | 1.31 | 0.67% | 196.70 | 198.39 | 196.10 | 401,754 |
| 15 Mar 2024 | 196.77 | -0.17 | -0.09% | 195.75 | 202.00 | 172.00 | 1,259,555 |
| 14 Mar 2024 | 196.94 | -2.85 | -1.43% | 198.72 | 199.00 | 196.385 | 503,413 |
| 13 Mar 2024 | 199.79 | 2.29 | 1.16% | 197.94 | 200.20 | 197.87 | 442,539 |
| 12 Mar 2024 | 197.50 | 0.79 | 0.40% | 197.06 | 198.00 | 196.52 | 378,657 |
| 11 Mar 2024 | 196.71 | -2.18 | -1.10% | 197.26 | 198.77 | 196.23 | 480,979 |
| 07 Mar 2024 | 198.89 | 3.93 | 2.02% | 196.93 | 199.31 | 170.00 | 924,607 |
| 06 Mar 2024 | 194.96 | 1.81 | 0.94% | 194.81 | 195.88 | 193.75 | 685,261 |
| 05 Mar 2024 | 193.15 | 1.01 | 0.53% | 193.46 | 194.68 | 192.31 | 495,079 |
| 04 Mar 2024 | 192.14 | -0.49 | -0.25% | 191.58 | 193.20 | 191.03 | 477,412 |
| 03 Mar 2024 | 192.63 | -1.32 | -0.68% | 194.20 | 195.45 | 192.21 | 527,626 |
| 29 Feb 2024 | 193.95 | -0.67 | -0.34% | 193.71 | 212.00 | 172.00 | 569,731 |
| 28 Feb 2024 | 194.62 | 1.19 | 0.62% | 193.69 | 195.00 | 192.82 | 942,336 |
| 27 Feb 2024 | 193.43 | -2.54 | -1.30% | 196.00 | 196.45 | 192.72 | 471,904 |
| 26 Feb 2024 | 195.97 | 1.81 | 0.93% | 195.00 | 196.00 | 193.76 | 482,192 |
| 25 Feb 2024 | 194.16 | 0.74 | 0.38% | 194.00 | 194.99 | 193.40 | 404,873 |
| 22 Feb 2024 | 193.42 | 1.18 | 0.61% | 193.81 | 196.00 | 172.00 | 555,111 |
| 21 Feb 2024 | 192.24 | 1.12 | 0.59% | 191.99 | 192.59 | 190.72 | 447,533 |
| 20 Feb 2024 | 191.12 | 0.44 | 0.23% | 189.51 | 193.71 | 189.51 | 613,818 |
| 19 Feb 2024 | 190.68 | -1.37 | -0.71% | 191.22 | 192.14 | 189.98 | 505,114 |
| 18 Feb 2024 | 192.05 | -0.66 | -0.34% | 192.00 | 192.58 | 190.53 | 375,786 |
| 15 Feb 2024 | 192.71 | 0.77 | 0.40% | 194.49 | 208.01 | 144.00 | 1,328,246 |
| 14 Feb 2024 | 191.94 | 6.76 | 3.65% | 187.33 | 191.98 | 186.46 | 1,188,314 |
| 13 Feb 2024 | 185.18 | -0.52 | -0.28% | 183.28 | 186.37 | 182.90 | 718,860 |
| 12 Feb 2024 | 185.70 | -2.06 | -1.10% | 180.03 | 186.59 | 180.01 | 1,171,532 |
| 11 Feb 2024 | 187.76 | -3.02 | -1.58% | 190.51 | 190.90 | 187.70 | 489,136 |
| 08 Feb 2024 | 190.78 | -0.72 | -0.37% | 191.89 | 192.00 | 166.01 | 517,960 |
| 07 Feb 2024 | 191.495 | 1.21 | 0.63% | 190.30 | 191.78 | 189.80 | 413,555 |
| 06 Feb 2024 | 190.29 | 2.34 | 1.25% | 190.00 | 191.59 | 189.50 | 586,472 |
| 05 Feb 2024 | 187.95 | -1.64 | -0.87% | 189.00 | 189.575 | 187.20 | 568,351 |
| 04 Feb 2024 | 189.59 | -1.87 | -0.98% | 189.95 | 190.28 | 188.31 | 352,635 |
| 01 Feb 2024 | 191.46 | 3.79 | 2.02% | 189.50 | 192.44 | 168.00 | 758,206 |
| 31 Ene 2024 | 187.67 | -2.76 | -1.45% | 188.88 | 188.97 | 187.00 | 509,337 |
| 30 Ene 2024 | 190.43 | 2.30 | 1.22% | 187.55 | 190.95 | 185.80 | 990,161 |
| 29 Ene 2024 | 188.13 | 0.21 | 0.11% | 188.01 | 188.77 | 187.21 | 472,505 |
| 28 Ene 2024 | 187.92 | 1.13 | 0.60% | 188.22 | 190.00 | 166.01 | 479,696 |
| 24 Ene 2024 | 186.79 | -0.04 | -0.02% | 186.91 | 187.30 | 186.01 | 547,696 |
