Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MELE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 82.65 | -0.75 | -0.90% | 82.80 | 82.85 | 81.55 | 42,219 |
| 30 May 2024 | 83.40 | 1.05 | 1.28% | 81.50 | 83.40 | 80.80 | 21,966 |
| 29 May 2024 | 82.35 | -2.25 | -2.66% | 84.45 | 84.50 | 82.10 | 23,272 |
| 28 May 2024 | 84.60 | 0.95 | 1.14% | 83.60 | 84.80 | 83.55 | 17,857 |
| 27 May 2024 | 83.65 | -1.05 | -1.24% | 84.70 | 84.70 | 83.45 | 11,789 |
| 24 May 2024 | 84.70 | 0.55 | 0.65% | 83.25 | 84.70 | 82.75 | 21,151 |
| 23 May 2024 | 84.15 | 0.05 | 0.06% | 84.20 | 85.00 | 83.45 | 30,916 |
| 22 May 2024 | 84.10 | 2.65 | 3.25% | 81.55 | 84.10 | 81.40 | 39,532 |
| 21 May 2024 | 81.45 | 0.20 | 0.25% | 81.15 | 81.55 | 80.10 | 29,366 |
| 20 May 2024 | 81.25 | -0.25 | -0.31% | 81.25 | 81.60 | 80.45 | 11,618 |
| 17 May 2024 | 81.50 | 0.25 | 0.31% | 81.10 | 81.50 | 80.65 | 17,490 |
| 16 May 2024 | 81.25 | -1.20 | -1.46% | 83.15 | 83.15 | 81.10 | 19,126 |
| 15 May 2024 | 82.45 | -1.15 | -1.38% | 81.65 | 83.45 | 81.30 | 28,070 |
| 14 May 2024 | 83.60 | 2.15 | 2.64% | 81.60 | 83.85 | 81.45 | 36,162 |
| 13 May 2024 | 81.45 | -1.10 | -1.33% | 82.60 | 82.60 | 81.10 | 15,751 |
| 10 May 2024 | 82.55 | 0.05 | 0.06% | 82.30 | 82.95 | 82.00 | 17,488 |
| 09 May 2024 | 82.50 | 0.70 | 0.86% | 82.00 | 82.50 | 81.70 | 19,492 |
| 08 May 2024 | 81.80 | 0.25 | 0.31% | 81.00 | 81.85 | 81.00 | 37,510 |
| 07 May 2024 | 81.55 | 3.05 | 3.89% | 79.00 | 81.55 | 78.60 | 41,750 |
| 06 May 2024 | 78.50 | 1.00 | 1.29% | 77.90 | 79.10 | 77.60 | 20,572 |
| 03 May 2024 | 77.50 | 1.00 | 1.31% | 76.50 | 78.45 | 76.30 | 26,852 |
| 02 May 2024 | 76.50 | -2.30 | -2.92% | 78.25 | 78.35 | 76.25 | 43,254 |
| 30 Abr 2024 | 78.80 | -2.15 | -2.66% | 81.40 | 81.55 | 78.80 | 32,118 |
| 29 Abr 2024 | 80.95 | 0.00 | 0.00% | 81.00 | 81.15 | 80.05 | 54,234 |
| 26 Abr 2024 | 80.95 | -0.65 | -0.80% | 82.10 | 82.60 | 80.55 | 35,774 |
| 25 Abr 2024 | 81.60 | -1.20 | -1.45% | 80.80 | 82.50 | 79.40 | 66,806 |
| 24 Abr 2024 | 82.80 | 12.20 | 17.28% | 77.95 | 85.60 | 77.45 | 231,779 |
| 23 Abr 2024 | 70.60 | -0.10 | -0.14% | 71.00 | 71.70 | 69.65 | 82,590 |
| 22 Abr 2024 | 70.70 | -0.45 | -0.63% | 71.25 | 72.00 | 70.70 | 55,123 |
| 19 Abr 2024 | 71.15 | -0.10 | -0.14% | 70.15 | 71.55 | 69.60 | 79,560 |
| 18 Abr 2024 | 71.25 | -1.55 | -2.13% | 72.15 | 72.45 | 71.25 | 74,981 |
| 17 Abr 2024 | 72.80 | -0.30 | -0.41% | 72.00 | 74.25 | 71.35 | 46,575 |
| 16 Abr 2024 | 73.10 | -0.80 | -1.08% | 73.10 | 73.25 | 72.15 | 50,025 |
| 15 Abr 2024 | 73.90 | -0.80 | -1.07% | 74.70 | 74.70 | 73.70 | 48,046 |
| 12 Abr 2024 | 74.70 | -0.50 | -0.66% | 75.90 | 76.55 | 74.70 | 30,481 |
| 11 Abr 2024 | 75.20 | -0.70 | -0.92% | 75.85 | 76.00 | 75.05 | 24,088 |
| 10 Abr 2024 | 75.90 | 0.70 | 0.93% | 76.10 | 77.45 | 75.50 | 39,662 |
| 09 Abr 2024 | 75.20 | 0.40 | 0.53% | 74.50 | 75.75 | 74.25 | 48,920 |
| 08 Abr 2024 | 74.80 | 0.90 | 1.22% | 73.90 | 75.00 | 73.90 | 24,271 |
| 05 Abr 2024 | 73.90 | -1.95 | -2.57% | 75.00 | 75.50 | 73.90 | 57,724 |
| 04 Abr 2024 | 75.85 | 1.35 | 1.81% | 74.55 | 76.05 | 74.00 | 41,117 |
| 03 Abr 2024 | 74.50 | 0.35 | 0.47% | 74.15 | 74.65 | 73.65 | 55,330 |
| 02 Abr 2024 | 74.15 | -1.00 | -1.33% | 76.10 | 76.75 | 73.90 | 52,951 |
| 28 Mar 2024 | 75.15 | -0.45 | -0.60% | 75.30 | 75.95 | 74.65 | 27,687 |
| 27 Mar 2024 | 75.60 | 0.15 | 0.20% | 75.20 | 75.80 | 74.85 | 28,608 |
| 26 Mar 2024 | 75.45 | 0.00 | 0.00% | 75.40 | 75.65 | 75.00 | 25,708 |
| 25 Mar 2024 | 75.45 | 0.15 | 0.20% | 75.45 | 75.70 | 74.45 | 40,432 |
| 22 Mar 2024 | 75.30 | -1.25 | -1.63% | 76.00 | 76.10 | 75.20 | 32,670 |
| 21 Mar 2024 | 76.55 | 2.60 | 3.52% | 75.50 | 76.85 | 75.20 | 48,806 |
| 20 Mar 2024 | 73.95 | 0.05 | 0.07% | 74.15 | 74.40 | 73.65 | 21,348 |
| 19 Mar 2024 | 73.90 | -1.45 | -1.92% | 75.15 | 75.55 | 73.75 | 50,834 |
| 18 Mar 2024 | 75.35 | 0.00 | 0.00% | 75.80 | 76.15 | 75.20 | 23,609 |
| 15 Mar 2024 | 75.35 | -1.90 | -2.46% | 77.05 | 77.20 | 75.20 | 75,660 |
| 14 Mar 2024 | 77.25 | -1.35 | -1.72% | 78.70 | 78.70 | 77.10 | 29,820 |
| 13 Mar 2024 | 78.60 | -0.65 | -0.82% | 80.00 | 80.35 | 78.60 | 27,761 |
| 12 Mar 2024 | 79.25 | 0.95 | 1.21% | 78.30 | 79.80 | 78.25 | 19,333 |
| 11 Mar 2024 | 78.30 | -1.70 | -2.13% | 78.50 | 79.25 | 77.05 | 35,697 |
| 08 Mar 2024 | 80.00 | -1.50 | -1.84% | 81.05 | 81.65 | 80.00 | 34,993 |
| 07 Mar 2024 | 81.50 | 0.95 | 1.18% | 79.85 | 81.65 | 79.00 | 31,753 |
| 06 Mar 2024 | 80.55 | 2.25 | 2.87% | 78.00 | 80.65 | 77.70 | 32,465 |
| 05 Mar 2024 | 78.30 | -0.40 | -0.51% | 78.00 | 78.90 | 78.00 | 28,281 |
| 04 Mar 2024 | 78.70 | -0.40 | -0.51% | 79.25 | 79.85 | 78.70 | 34,146 |
