Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 20,164.54 | 112.21 | 0.56% | 20,052.33 | 20,236.10 | 20,013.64 | 0 |
| 02 May 2024 | 20,052.33 | 125.74 | 0.63% | 19,926.59 | 20,052.33 | 19,914.81 | 0 |
| 01 May 2024 | 19,926.59 | -38.80 | -0.19% | 19,965.39 | 19,968.53 | 19,893.38 | 0 |
| 30 Abr 2024 | 19,965.39 | -119.40 | -0.59% | 20,084.79 | 20,136.86 | 19,965.39 | 0 |
| 29 Abr 2024 | 20,084.79 | 260.63 | 1.31% | 19,824.16 | 20,084.79 | 19,778.44 | 0 |
| 26 Abr 2024 | 19,824.16 | 222.18 | 1.13% | 19,601.98 | 19,841.63 | 19,600.70 | 0 |
| 25 Abr 2024 | 19,601.98 | -117.39 | -0.60% | 19,719.37 | 19,745.65 | 19,544.76 | 0 |
| 24 Abr 2024 | 19,719.37 | -80.35 | -0.41% | 19,799.72 | 19,827.25 | 19,697.62 | 0 |
| 23 Abr 2024 | 19,799.72 | 200.33 | 1.02% | 19,599.39 | 19,799.72 | 19,587.07 | 0 |
| 22 Abr 2024 | 19,599.39 | 208.09 | 1.07% | 19,391.30 | 19,650.61 | 19,391.01 | 0 |
| 19 Abr 2024 | 19,391.30 | -59.37 | -0.31% | 19,450.67 | 19,451.50 | 19,260.42 | 0 |
| 18 Abr 2024 | 19,450.67 | 110.53 | 0.57% | 19,340.14 | 19,450.67 | 19,325.52 | 0 |
| 17 Abr 2024 | 19,340.14 | -4.40 | -0.02% | 19,344.54 | 19,462.16 | 19,306.83 | 0 |
| 16 Abr 2024 | 19,344.54 | -354.35 | -1.80% | 19,698.89 | 19,698.89 | 19,321.34 | 0 |
| 15 Abr 2024 | 19,698.89 | -22.35 | -0.11% | 19,721.24 | 19,839.72 | 19,679.45 | 0 |
| 12 Abr 2024 | 19,721.24 | -65.63 | -0.33% | 19,786.87 | 19,990.54 | 19,720.23 | 0 |
| 11 Abr 2024 | 19,786.87 | -14.88 | -0.08% | 19,801.75 | 19,830.40 | 19,715.55 | 0 |
| 10 Abr 2024 | 19,801.75 | 38.40 | 0.19% | 19,763.35 | 19,989.10 | 19,709.45 | 0 |
| 09 Abr 2024 | 19,763.35 | -91.23 | -0.46% | 19,854.58 | 19,885.14 | 19,756.94 | 0 |
| 08 Abr 2024 | 19,854.58 | 128.64 | 0.65% | 19,725.94 | 19,887.96 | 19,690.09 | 0 |
| 05 Abr 2024 | 19,725.94 | -147.25 | -0.74% | 19,873.19 | 19,873.19 | 19,652.50 | 0 |
| 04 Abr 2024 | 19,873.19 | 119.55 | 0.61% | 19,753.64 | 19,873.19 | 19,746.47 | 0 |
| 03 Abr 2024 | 19,753.64 | 39.75 | 0.20% | 19,713.89 | 19,757.68 | 19,613.13 | 0 |
| 02 Abr 2024 | 19,713.89 | -170.84 | -0.86% | 19,884.73 | 19,991.57 | 19,711.07 | 0 |
| 28 Mar 2024 | 19,884.73 | 74.07 | 0.37% | 19,810.66 | 19,925.30 | 19,757.15 | 0 |
| 27 Mar 2024 | 19,810.66 | 33.02 | 0.17% | 19,777.64 | 19,812.83 | 19,713.30 | 0 |
| 26 Mar 2024 | 19,777.64 | 164.11 | 0.84% | 19,613.53 | 19,777.64 | 19,574.59 | 0 |
| 25 Mar 2024 | 19,613.53 | -110.79 | -0.56% | 19,724.32 | 19,727.43 | 19,545.58 | 0 |
| 22 Mar 2024 | 19,724.32 | -16.99 | -0.09% | 19,741.31 | 19,775.66 | 19,681.91 | 0 |
| 21 Mar 2024 | 19,741.31 | 256.91 | 1.32% | 19,484.40 | 19,761.39 | 19,484.40 | 0 |
| 20 Mar 2024 | 19,484.40 | 51.59 | 0.27% | 19,432.81 | 19,506.67 | 19,420.99 | 0 |
| 19 Mar 2024 | 19,432.81 | -53.72 | -0.28% | 19,486.53 | 19,488.31 | 19,383.70 | 0 |
| 18 Mar 2024 | 19,486.53 | -26.38 | -0.14% | 19,512.91 | 19,547.46 | 19,468.10 | 0 |
| 15 Mar 2024 | 19,512.91 | 26.90 | 0.14% | 19,486.01 | 19,573.82 | 19,483.26 | 0 |
| 14 Mar 2024 | 19,486.01 | -77.91 | -0.40% | 19,563.92 | 19,625.39 | 19,471.12 | 0 |
| 13 Mar 2024 | 19,563.92 | -1.29 | -0.01% | 19,565.21 | 19,636.09 | 19,553.62 | 0 |
| 12 Mar 2024 | 19,565.21 | 35.12 | 0.18% | 19,530.09 | 19,636.17 | 19,523.23 | 0 |
| 11 Mar 2024 | 19,530.09 | -71.69 | -0.37% | 19,601.78 | 19,604.79 | 19,476.86 | 0 |
| 08 Mar 2024 | 19,601.78 | 17.80 | 0.09% | 19,583.98 | 19,621.29 | 19,481.39 | 0 |
| 07 Mar 2024 | 19,583.98 | 110.76 | 0.57% | 19,473.22 | 19,696.93 | 19,451.34 | 0 |
| 06 Mar 2024 | 19,473.22 | 202.19 | 1.05% | 19,271.03 | 19,546.78 | 19,269.76 | 0 |
| 05 Mar 2024 | 19,271.03 | 21.95 | 0.11% | 19,249.08 | 19,327.12 | 19,189.45 | 0 |
| 04 Mar 2024 | 19,249.08 | -105.30 | -0.54% | 19,354.38 | 19,357.94 | 19,197.28 | 0 |
| 01 Mar 2024 | 19,354.38 | 299.51 | 1.57% | 19,054.87 | 19,354.38 | 19,054.87 | 0 |
| 29 Feb 2024 | 19,054.87 | 41.29 | 0.22% | 19,013.58 | 19,173.67 | 19,011.56 | 0 |
| 28 Feb 2024 | 19,013.58 | -150.08 | -0.78% | 19,163.66 | 19,169.40 | 18,969.49 | 0 |
| 27 Feb 2024 | 19,163.66 | 36.74 | 0.19% | 19,126.92 | 19,182.88 | 19,089.14 | 0 |
| 26 Feb 2024 | 19,126.92 | -52.64 | -0.27% | 19,179.56 | 19,185.39 | 19,100.77 | 0 |
| 23 Feb 2024 | 19,179.56 | -83.94 | -0.44% | 19,263.50 | 19,284.80 | 19,162.14 | 0 |
| 22 Feb 2024 | 19,263.50 | 144.53 | 0.76% | 19,118.97 | 19,306.41 | 19,118.97 | 0 |
| 21 Feb 2024 | 19,118.97 | 9.34 | 0.05% | 19,109.63 | 19,137.02 | 19,080.28 | 0 |
| 20 Feb 2024 | 19,109.63 | -107.27 | -0.56% | 19,216.90 | 19,225.92 | 19,065.86 | 0 |
| 19 Feb 2024 | 19,216.90 | 24.97 | 0.13% | 19,191.93 | 19,223.87 | 19,134.35 | 0 |
| 16 Feb 2024 | 19,191.93 | 92.31 | 0.48% | 19,099.62 | 19,232.31 | 19,097.78 | 0 |
| 15 Feb 2024 | 19,099.62 | 95.73 | 0.50% | 19,003.89 | 19,133.09 | 19,003.31 | 0 |
| 14 Feb 2024 | 19,003.89 | 80.06 | 0.42% | 18,923.83 | 19,092.59 | 18,918.00 | 0 |
| 13 Feb 2024 | 18,923.83 | -280.10 | -1.46% | 19,203.93 | 19,206.89 | 18,834.85 | 0 |
| 12 Feb 2024 | 19,203.93 | 141.61 | 0.74% | 19,062.32 | 19,213.72 | 19,062.24 | 0 |
| 09 Feb 2024 | 19,062.32 | -40.40 | -0.21% | 19,102.72 | 19,144.10 | 19,043.21 | 0 |
| 08 Feb 2024 | 19,102.72 | -1.81 | -0.01% | 19,104.53 | 19,240.14 | 19,097.65 | 0 |
| 07 Feb 2024 | 19,104.53 | -66.81 | -0.35% | 19,171.34 | 19,226.07 | 19,104.53 | 0 |
| 06 Feb 2024 | 19,171.34 | 152.79 | 0.80% | 19,018.55 | 19,185.73 | 18,990.60 | 0 |
| 05 Feb 2024 | 19,018.55 | -154.09 | -0.80% | 19,172.64 | 19,255.86 | 19,015.66 | 0 |
