Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MCPHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.375 | -0.12 | -4.62% | 2.47 | 2.50 | 2.315 | 151,214 |
| 13 Jun 2024 | 2.49 | -0.18 | -6.57% | 2.60 | 2.665 | 2.45 | 113,180 |
| 12 Jun 2024 | 2.665 | -0.02 | -0.56% | 2.675 | 2.71 | 2.58 | 66,826 |
| 11 Jun 2024 | 2.68 | 0.05 | 1.71% | 2.60 | 2.73 | 2.60 | 64,182 |
| 10 Jun 2024 | 2.635 | -0.12 | -4.36% | 2.685 | 2.685 | 2.58 | 114,308 |
| 07 Jun 2024 | 2.755 | -0.03 | -0.90% | 2.78 | 2.85 | 2.755 | 49,220 |
| 06 Jun 2024 | 2.78 | 0.02 | 0.91% | 2.765 | 2.96 | 2.76 | 98,077 |
| 05 Jun 2024 | 2.755 | -0.21 | -6.93% | 2.95 | 3.05 | 2.705 | 145,707 |
| 04 Jun 2024 | 2.96 | -0.07 | -2.31% | 3.03 | 3.065 | 2.96 | 44,046 |
| 03 Jun 2024 | 3.03 | 0.02 | 0.66% | 3.09 | 3.16 | 2.97 | 103,908 |
| 31 May 2024 | 3.01 | -0.14 | -4.44% | 3.14 | 3.22 | 3.01 | 183,879 |
| 30 May 2024 | 3.15 | -0.02 | -0.47% | 3.16 | 3.265 | 3.05 | 109,142 |
| 29 May 2024 | 3.165 | -0.02 | -0.63% | 3.175 | 3.20 | 3.06 | 98,370 |
| 28 May 2024 | 3.185 | 0.15 | 4.77% | 3.035 | 3.19 | 3.03 | 170,082 |
| 27 May 2024 | 3.04 | 0.18 | 6.11% | 2.835 | 3.06 | 2.835 | 109,420 |
| 24 May 2024 | 2.865 | -0.08 | -2.72% | 2.93 | 2.96 | 2.825 | 94,445 |
| 23 May 2024 | 2.945 | 0.04 | 1.38% | 2.87 | 3.045 | 2.87 | 60,801 |
| 22 May 2024 | 2.905 | -0.06 | -1.86% | 2.97 | 2.98 | 2.84 | 59,865 |
| 21 May 2024 | 2.96 | 0.13 | 4.59% | 2.72 | 3.125 | 2.70 | 268,772 |
| 20 May 2024 | 2.83 | -0.45 | -13.72% | 3.20 | 3.265 | 2.82 | 454,386 |
| 17 May 2024 | 3.28 | 0.07 | 2.34% | 3.25 | 3.36 | 3.16 | 120,130 |
| 16 May 2024 | 3.205 | -0.01 | -0.31% | 3.24 | 3.27 | 3.025 | 178,465 |
| 15 May 2024 | 3.215 | -0.19 | -5.44% | 3.48 | 3.50 | 3.165 | 357,429 |
| 14 May 2024 | 3.40 | 0.47 | 16.04% | 3.015 | 3.44 | 3.00 | 551,970 |
| 13 May 2024 | 2.93 | 0.32 | 12.26% | 2.635 | 2.93 | 2.635 | 209,585 |
| 10 May 2024 | 2.61 | -0.10 | -3.69% | 2.775 | 2.79 | 2.60 | 114,384 |
| 09 May 2024 | 2.71 | -0.15 | -5.08% | 2.90 | 3.045 | 2.61 | 361,596 |
| 08 May 2024 | 2.855 | 0.30 | 11.74% | 2.62 | 2.885 | 2.59 | 296,259 |
| 07 May 2024 | 2.555 | -0.13 | -4.84% | 2.69 | 2.93 | 2.525 | 373,087 |
| 06 May 2024 | 2.685 | 0.43 | 18.81% | 2.295 | 2.70 | 2.28 | 281,987 |
| 03 May 2024 | 2.26 | 0.04 | 1.80% | 2.22 | 2.38 | 2.155 | 167,296 |
| 02 May 2024 | 2.22 | 0.14 | 6.73% | 2.10 | 2.275 | 2.09 | 200,752 |
| 30 Abr 2024 | 2.08 | 0.00 | 0.24% | 2.12 | 2.195 | 2.07 | 114,670 |
| 29 Abr 2024 | 2.075 | 0.14 | 6.96% | 1.94 | 2.13 | 1.934 | 162,743 |
| 26 Abr 2024 | 1.94 | 0.05 | 2.65% | 1.87 | 1.95 | 1.866 | 39,846 |
| 25 Abr 2024 | 1.89 | -0.01 | -0.63% | 1.902 | 1.902 | 1.822 | 40,985 |
| 24 Abr 2024 | 1.902 | -0.03 | -1.65% | 1.94 | 1.97 | 1.882 | 53,867 |
| 23 Abr 2024 | 1.934 | 0.03 | 1.58% | 1.91 | 1.95 | 1.898 | 57,665 |
| 22 Abr 2024 | 1.904 | 0.06 | 3.03% | 1.848 | 1.93 | 1.848 | 60,249 |
| 19 Abr 2024 | 1.848 | -0.05 | -2.63% | 1.87 | 1.878 | 1.84 | 35,313 |
| 18 Abr 2024 | 1.898 | 0.07 | 3.60% | 1.838 | 1.94 | 1.834 | 67,028 |
| 17 Abr 2024 | 1.832 | -0.01 | -0.65% | 1.844 | 1.894 | 1.83 | 32,182 |
| 16 Abr 2024 | 1.844 | -0.04 | -2.12% | 1.884 | 1.904 | 1.828 | 91,067 |
| 15 Abr 2024 | 1.884 | -0.04 | -1.98% | 1.91 | 1.92 | 1.86 | 56,811 |
| 12 Abr 2024 | 1.922 | 0.02 | 1.05% | 1.93 | 1.97 | 1.90 | 75,723 |
| 11 Abr 2024 | 1.902 | -0.05 | -2.46% | 1.952 | 1.968 | 1.902 | 110,082 |
| 10 Abr 2024 | 1.95 | -0.12 | -5.57% | 2.075 | 2.115 | 1.934 | 135,580 |
| 09 Abr 2024 | 2.065 | 0.02 | 0.98% | 2.065 | 2.165 | 2.02 | 127,802 |
| 08 Abr 2024 | 2.045 | 0.05 | 2.35% | 2.00 | 2.08 | 1.962 | 126,045 |
| 05 Abr 2024 | 1.998 | -0.01 | -0.60% | 2.02 | 2.09 | 1.962 | 226,091 |
| 04 Abr 2024 | 2.01 | -0.24 | -10.47% | 2.28 | 2.35 | 2.01 | 517,838 |
| 03 Abr 2024 | 2.245 | 0.42 | 23.22% | 1.848 | 2.32 | 1.81 | 515,043 |
| 02 Abr 2024 | 1.822 | -0.08 | -4.00% | 1.94 | 2.11 | 1.822 | 391,071 |
| 28 Mar 2024 | 1.898 | 0.04 | 2.26% | 1.868 | 1.95 | 1.802 | 151,720 |
| 27 Mar 2024 | 1.856 | 0.03 | 1.64% | 1.83 | 1.887 | 1.682 | 223,352 |
| 26 Mar 2024 | 1.826 | 0.23 | 14.70% | 1.60 | 1.836 | 1.574 | 419,730 |
| 25 Mar 2024 | 1.592 | -0.05 | -3.22% | 1.677 | 1.678 | 1.592 | 123,782 |
| 22 Mar 2024 | 1.645 | 0.00 | 0.24% | 1.65 | 1.68 | 1.636 | 183,296 |
| 21 Mar 2024 | 1.641 | -0.06 | -3.58% | 1.72 | 1.75 | 1.641 | 151,764 |
| 20 Mar 2024 | 1.702 | 0.08 | 4.80% | 1.635 | 1.704 | 1.635 | 96,080 |
| 19 Mar 2024 | 1.624 | 0.04 | 2.33% | 1.62 | 1.649 | 1.59 | 187,440 |
