Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAIRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 7.19 | -0.02 | -0.28% | 7.24 | 7.30 | 7.14 | 859,367 |
| 18 Jun 2024 | 7.21 | 0.25 | 3.59% | 6.965 | 7.245 | 6.965 | 1,015,877 |
| 17 Jun 2024 | 6.96 | -0.01 | -0.14% | 7.015 | 7.07 | 6.925 | 467,668 |
| 14 Jun 2024 | 6.97 | -0.11 | -1.48% | 7.155 | 7.155 | 6.87 | 756,102 |
| 13 Jun 2024 | 7.075 | -0.17 | -2.28% | 7.22 | 7.23 | 7.055 | 347,035 |
| 12 Jun 2024 | 7.24 | 0.20 | 2.77% | 7.03 | 7.35 | 6.975 | 3,047,134 |
| 11 Jun 2024 | 7.045 | -0.25 | -3.36% | 7.31 | 7.315 | 7.015 | 606,782 |
| 10 Jun 2024 | 7.29 | 0.01 | 0.14% | 7.275 | 7.295 | 7.25 | 359,139 |
| 07 Jun 2024 | 7.28 | -0.16 | -2.15% | 7.47 | 7.47 | 7.265 | 539,559 |
| 06 Jun 2024 | 7.44 | 0.05 | 0.68% | 7.425 | 7.50 | 7.375 | 569,218 |
| 05 Jun 2024 | 7.39 | 0.00 | 0.07% | 7.355 | 7.445 | 7.355 | 660,990 |
| 04 Jun 2024 | 7.385 | -0.04 | -0.47% | 7.40 | 7.45 | 7.31 | 574,057 |
| 03 Jun 2024 | 7.42 | -0.13 | -1.72% | 7.63 | 7.705 | 7.395 | 809,947 |
| 31 May 2024 | 7.55 | -0.06 | -0.72% | 7.635 | 7.635 | 7.395 | 1,295,144 |
| 30 May 2024 | 7.605 | 0.02 | 0.26% | 7.55 | 7.765 | 7.53 | 726,658 |
| 29 May 2024 | 7.585 | -0.38 | -4.77% | 7.985 | 8.04 | 7.575 | 916,254 |
| 28 May 2024 | 7.965 | -0.18 | -2.21% | 8.105 | 8.17 | 7.92 | 642,163 |
| 27 May 2024 | 8.145 | 0.07 | 0.87% | 8.11 | 8.19 | 8.095 | 757,950 |
| 24 May 2024 | 8.075 | 0.25 | 3.19% | 7.95 | 8.12 | 7.88 | 1,604,515 |
| 23 May 2024 | 7.825 | 0.22 | 2.89% | 7.58 | 7.895 | 7.515 | 1,115,432 |
| 22 May 2024 | 7.605 | 0.21 | 2.84% | 7.42 | 7.655 | 7.39 | 1,018,508 |
| 21 May 2024 | 7.395 | 0.03 | 0.48% | 7.38 | 7.40 | 7.26 | 338,654 |
| 20 May 2024 | 7.36 | 0.06 | 0.75% | 7.30 | 7.435 | 7.30 | 256,291 |
| 17 May 2024 | 7.305 | -0.07 | -0.95% | 7.325 | 7.40 | 7.265 | 369,370 |
| 16 May 2024 | 7.375 | -0.04 | -0.54% | 7.38 | 7.45 | 7.32 | 312,996 |
| 15 May 2024 | 7.415 | 0.03 | 0.34% | 7.41 | 7.49 | 7.34 | 478,480 |
| 14 May 2024 | 7.39 | -0.10 | -1.27% | 7.48 | 7.49 | 7.36 | 343,921 |
| 13 May 2024 | 7.485 | 0.15 | 1.98% | 7.325 | 7.49 | 7.30 | 553,604 |
| 10 May 2024 | 7.34 | 0.05 | 0.75% | 7.345 | 7.38 | 7.25 | 487,216 |
| 09 May 2024 | 7.285 | 0.09 | 1.18% | 7.20 | 7.32 | 7.19 | 513,982 |
| 08 May 2024 | 7.20 | -0.45 | -5.88% | 7.27 | 7.38 | 7.16 | 4,858,927 |
| 07 May 2024 | 7.65 | 0.01 | 0.07% | 7.665 | 7.70 | 7.55 | 340,713 |
| 06 May 2024 | 7.645 | 0.13 | 1.73% | 7.505 | 7.68 | 7.475 | 358,154 |
| 03 May 2024 | 7.515 | 0.03 | 0.47% | 7.50 | 7.605 | 7.43 | 532,446 |
| 02 May 2024 | 7.48 | -0.32 | -4.04% | 7.87 | 7.87 | 7.43 | 897,646 |
| 30 Abr 2024 | 7.795 | -0.02 | -0.26% | 7.77 | 7.87 | 7.72 | 925,849 |
| 29 Abr 2024 | 7.815 | 0.13 | 1.69% | 7.765 | 7.84 | 7.69 | 611,899 |
| 26 Abr 2024 | 7.685 | 0.26 | 3.43% | 7.53 | 7.815 | 7.495 | 1,379,197 |
| 25 Abr 2024 | 7.43 | 0.02 | 0.34% | 7.515 | 7.80 | 7.375 | 1,586,694 |
| 24 Abr 2024 | 7.405 | 0.09 | 1.23% | 7.34 | 7.43 | 7.08 | 1,345,956 |
| 23 Abr 2024 | 7.315 | 0.12 | 1.60% | 7.185 | 7.45 | 7.155 | 725,156 |
| 22 Abr 2024 | 7.20 | -0.36 | -4.76% | 7.47 | 7.47 | 7.145 | 841,815 |
| 19 Abr 2024 | 7.56 | -0.15 | -1.95% | 7.70 | 7.755 | 7.56 | 631,578 |
| 18 Abr 2024 | 7.71 | -0.01 | -0.13% | 7.675 | 7.735 | 7.635 | 679,916 |
| 17 Abr 2024 | 7.72 | 0.08 | 1.05% | 7.62 | 7.79 | 7.62 | 881,608 |
| 16 Abr 2024 | 7.64 | -0.08 | -0.97% | 7.62 | 7.695 | 7.575 | 630,843 |
| 15 Abr 2024 | 7.715 | 0.12 | 1.51% | 7.59 | 7.77 | 7.59 | 750,955 |
| 12 Abr 2024 | 7.60 | 0.15 | 1.95% | 7.40 | 7.635 | 7.40 | 1,168,674 |
| 11 Abr 2024 | 7.455 | -0.32 | -4.12% | 7.385 | 7.565 | 7.11 | 2,837,344 |
| 10 Abr 2024 | 7.775 | 0.03 | 0.39% | 7.77 | 7.82 | 7.66 | 1,575,722 |
| 09 Abr 2024 | 7.745 | 0.00 | 0.00% | 7.75 | 7.77 | 7.61 | 1,486,575 |
| 08 Abr 2024 | 7.745 | 0.09 | 1.18% | 7.62 | 7.76 | 7.615 | 1,242,636 |
| 05 Abr 2024 | 7.655 | 0.02 | 0.20% | 7.515 | 7.68 | 7.48 | 1,437,029 |
| 04 Abr 2024 | 7.64 | -0.16 | -2.05% | 7.845 | 7.86 | 7.605 | 1,978,987 |
| 03 Abr 2024 | 7.80 | 0.20 | 2.63% | 7.555 | 7.905 | 7.42 | 1,580,494 |
| 02 Abr 2024 | 7.60 | 0.29 | 3.97% | 7.295 | 7.615 | 7.275 | 2,503,807 |
| 28 Mar 2024 | 7.31 | 0.05 | 0.76% | 7.185 | 7.32 | 7.185 | 2,015,557 |
| 27 Mar 2024 | 7.255 | 0.04 | 0.62% | 7.21 | 7.365 | 7.12 | 2,112,382 |
| 26 Mar 2024 | 7.21 | -0.15 | -2.04% | 7.40 | 7.51 | 7.07 | 2,786,547 |
| 25 Mar 2024 | 7.36 | 0.10 | 1.38% | 7.225 | 7.395 | 7.22 | 1,607,410 |
| 22 Mar 2024 | 7.26 | 0.11 | 1.47% | 7.09 | 7.265 | 7.07 | 1,468,904 |
