Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 382.50 | 1.50 | 0.39% | 381.00 | 382.50 | 377.00 | 437,886 |
| 16 May 2024 | 381.00 | -5.00 | -1.30% | 386.00 | 386.50 | 380.50 | 248,378 |
| 15 May 2024 | 386.00 | 0.00 | 0.00% | 387.00 | 388.50 | 385.00 | 347,115 |
| 14 May 2024 | 386.00 | -3.50 | -0.90% | 389.00 | 391.00 | 382.00 | 491,565 |
| 13 May 2024 | 389.50 | -1.50 | -0.38% | 391.00 | 393.00 | 384.00 | 231,037 |
| 10 May 2024 | 391.00 | 4.00 | 1.03% | 385.00 | 393.00 | 385.00 | 103,048 |
| 09 May 2024 | 387.00 | -0.50 | -0.13% | 386.50 | 390.50 | 386.50 | 380,746 |
| 08 May 2024 | 387.50 | -5.50 | -1.40% | 394.00 | 396.50 | 387.00 | 434,559 |
| 07 May 2024 | 393.00 | 25.00 | 6.79% | 370.00 | 393.00 | 370.00 | 806,542 |
| 03 May 2024 | 368.00 | 5.00 | 1.38% | 367.00 | 370.00 | 364.00 | 248,184 |
| 02 May 2024 | 363.00 | 0.00 | 0.00% | 367.00 | 367.00 | 362.50 | 394,216 |
| 01 May 2024 | 363.00 | 1.00 | 0.28% | 360.00 | 365.00 | 360.00 | 188,610 |
| 30 Abr 2024 | 362.00 | 3.00 | 0.84% | 359.00 | 365.00 | 358.50 | 550,883 |
| 29 Abr 2024 | 359.00 | 4.00 | 1.13% | 359.00 | 361.00 | 355.00 | 223,792 |
| 26 Abr 2024 | 355.00 | 5.00 | 1.43% | 357.00 | 357.00 | 349.50 | 3,706,223 |
| 25 Abr 2024 | 350.00 | -2.50 | -0.71% | 350.50 | 353.00 | 347.00 | 2,515,558 |
| 24 Abr 2024 | 352.50 | -1.50 | -0.42% | 357.50 | 357.50 | 350.50 | 2,084,993 |
| 23 Abr 2024 | 354.00 | -4.50 | -1.26% | 365.00 | 365.00 | 351.50 | 411,061 |
| 22 Abr 2024 | 358.50 | -3.50 | -0.97% | 357.00 | 360.00 | 351.50 | 267,646 |
| 19 Abr 2024 | 362.00 | -1.00 | -0.28% | 368.00 | 368.00 | 356.50 | 179,220 |
| 18 Abr 2024 | 363.00 | 2.00 | 0.55% | 365.50 | 365.50 | 363.00 | 1,436,343 |
| 17 Abr 2024 | 361.00 | -5.00 | -1.37% | 365.00 | 368.50 | 361.00 | 1,269,119 |
| 16 Abr 2024 | 366.00 | 1.50 | 0.41% | 365.00 | 369.00 | 363.50 | 1,426,986 |
| 15 Abr 2024 | 364.50 | -3.00 | -0.82% | 367.00 | 370.00 | 364.50 | 1,319,445 |
| 12 Abr 2024 | 367.50 | -5.50 | -1.47% | 377.00 | 379.50 | 367.50 | 1,003,063 |
| 11 Abr 2024 | 373.00 | 12.00 | 3.32% | 362.00 | 377.00 | 361.50 | 1,729,676 |
| 10 Abr 2024 | 361.00 | 1.50 | 0.42% | 361.00 | 365.00 | 360.00 | 254,418 |
| 09 Abr 2024 | 359.50 | -6.50 | -1.78% | 364.00 | 366.50 | 359.50 | 223,599 |
| 08 Abr 2024 | 366.00 | 1.00 | 0.27% | 365.50 | 368.00 | 362.00 | 259,802 |
| 05 Abr 2024 | 365.00 | -4.00 | -1.08% | 371.50 | 371.50 | 361.00 | 247,831 |
| 04 Abr 2024 | 369.00 | 1.50 | 0.41% | 360.00 | 371.00 | 360.00 | 411,954 |
| 03 Abr 2024 | 367.50 | -2.50 | -0.68% | 368.00 | 371.50 | 364.00 | 273,392 |
| 02 Abr 2024 | 370.00 | 1.00 | 0.27% | 363.50 | 371.00 | 363.50 | 172,436 |
| 28 Mar 2024 | 369.00 | 2.00 | 0.54% | 368.00 | 371.00 | 362.50 | 308,338 |
| 27 Mar 2024 | 367.00 | 4.00 | 1.10% | 364.50 | 369.00 | 363.00 | 419,123 |
| 26 Mar 2024 | 363.00 | 1.50 | 0.41% | 365.00 | 365.00 | 358.00 | 399,983 |
| 25 Mar 2024 | 361.50 | -4.50 | -1.23% | 368.00 | 368.00 | 361.50 | 255,795 |
| 22 Mar 2024 | 366.00 | 1.00 | 0.27% | 374.00 | 374.00 | 363.00 | 373,215 |
| 21 Mar 2024 | 365.00 | 2.50 | 0.69% | 365.50 | 368.00 | 362.50 | 368,276 |
| 20 Mar 2024 | 362.50 | -6.50 | -1.76% | 367.50 | 372.50 | 361.00 | 2,144,763 |
| 19 Mar 2024 | 369.00 | 6.00 | 1.65% | 362.00 | 372.50 | 362.00 | 471,686 |
| 18 Mar 2024 | 363.00 | 4.00 | 1.11% | 358.00 | 364.00 | 357.50 | 393,700 |
| 15 Mar 2024 | 359.00 | 6.00 | 1.70% | 352.00 | 359.00 | 351.00 | 570,617 |
| 14 Mar 2024 | 353.00 | 2.50 | 0.71% | 349.50 | 356.00 | 349.50 | 390,338 |
| 13 Mar 2024 | 350.50 | -3.50 | -0.99% | 353.50 | 353.50 | 348.00 | 414,306 |
| 12 Mar 2024 | 354.00 | -1.00 | -0.28% | 356.00 | 356.00 | 351.00 | 259,864 |
| 11 Mar 2024 | 355.00 | 1.50 | 0.42% | 351.50 | 356.50 | 350.50 | 193,603 |
| 08 Mar 2024 | 353.50 | 2.50 | 0.71% | 350.00 | 355.00 | 348.00 | 251,831 |
| 07 Mar 2024 | 351.00 | -2.50 | -0.71% | 345.00 | 358.50 | 345.00 | 330,342 |
| 06 Mar 2024 | 353.50 | -1.50 | -0.42% | 350.00 | 357.00 | 350.00 | 210,621 |
| 05 Mar 2024 | 355.00 | 0.00 | 0.00% | 359.00 | 359.00 | 352.50 | 199,142 |
| 04 Mar 2024 | 355.00 | -0.50 | -0.14% | 355.00 | 357.50 | 354.50 | 195,918 |
| 01 Mar 2024 | 355.50 | 1.50 | 0.42% | 357.00 | 360.00 | 354.00 | 598,601 |
| 29 Feb 2024 | 354.00 | 1.50 | 0.43% | 357.50 | 358.00 | 352.00 | 698,683 |
| 28 Feb 2024 | 352.50 | 0.00 | 0.00% | 351.50 | 357.00 | 350.50 | 786,674 |
| 27 Feb 2024 | 352.50 | 0.50 | 0.14% | 353.50 | 354.00 | 349.00 | 1,156,676 |
| 26 Feb 2024 | 352.00 | -2.00 | -0.56% | 346.00 | 356.00 | 346.00 | 615,984 |
| 23 Feb 2024 | 354.00 | -1.00 | -0.28% | 355.00 | 356.00 | 352.00 | 112,580 |
| 22 Feb 2024 | 355.00 | 9.00 | 2.60% | 347.50 | 355.50 | 347.00 | 759,406 |
| 21 Feb 2024 | 346.00 | 3.50 | 1.02% | 343.50 | 347.00 | 340.00 | 902,437 |
| 20 Feb 2024 | 342.50 | 5.00 | 1.48% | 339.00 | 346.00 | 338.50 | 698,875 |
