Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MERC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 33.50 | -0.20 | -0.59% | 33.70 | 33.70 | 33.50 | 172,078 |
| 25 Abr 2024 | 33.70 | 0.20 | 0.60% | 33.50 | 33.70 | 33.50 | 597,677 |
| 24 Abr 2024 | 33.50 | -1.00 | -2.90% | 34.50 | 34.50 | 33.50 | 552,361 |
| 23 Abr 2024 | 34.50 | 2.50 | 7.81% | 34.50 | 35.00 | 34.30 | 586,227 |
| 22 Abr 2024 | 32.00 | -3.00 | -8.57% | 35.00 | 35.00 | 32.00 | 596,219 |
| 19 Abr 2024 | 35.00 | -0.60 | -1.69% | 35.00 | 35.00 | 35.00 | 591,797 |
| 18 Abr 2024 | 35.60 | 0.60 | 1.71% | 35.00 | 35.60 | 35.00 | 863,644 |
| 17 Abr 2024 | 35.00 | -0.40 | -1.13% | 35.00 | 35.00 | 35.00 | 46,126 |
| 16 Abr 2024 | 35.40 | -0.10 | -0.28% | 35.50 | 35.50 | 34.70 | 3,031,510 |
| 15 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 812,805 |
| 12 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 517,476 |
| 11 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 675,289 |
| 10 Abr 2024 | 35.50 | 1.50 | 4.41% | 34.50 | 35.50 | 34.50 | 966,464 |
| 09 Abr 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 1,387,091 |
| 08 Abr 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 382,943 |
| 05 Abr 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.00 | 34.00 | 146,600 |
| 04 Abr 2024 | 34.00 | -1.00 | -2.86% | 34.00 | 34.00 | 34.00 | 560,356 |
| 03 Abr 2024 | 35.00 | 1.50 | 4.48% | 33.50 | 35.00 | 33.50 | 3,934,152 |
| 02 Abr 2024 | 33.50 | 0.40 | 1.21% | 33.10 | 33.50 | 33.10 | 1,321,359 |
| 28 Mar 2024 | 33.10 | 0.30 | 0.91% | 32.80 | 33.10 | 32.80 | 149,495 |
| 27 Mar 2024 | 32.80 | -0.20 | -0.61% | 32.50 | 32.80 | 32.50 | 1,095,230 |
| 26 Mar 2024 | 33.00 | 0.90 | 2.80% | 32.10 | 33.00 | 32.10 | 482,015 |
| 25 Mar 2024 | 32.10 | -0.30 | -0.93% | 32.00 | 32.20 | 32.00 | 678,588 |
| 22 Mar 2024 | 32.40 | -0.60 | -1.82% | 32.50 | 33.50 | 31.80 | 839,685 |
| 21 Mar 2024 | 33.00 | 0.50 | 1.54% | 32.50 | 33.00 | 32.50 | 3,658,549 |
| 20 Mar 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.00 | 691,544 |
| 19 Mar 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 80,648 |
| 18 Mar 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 349,858 |
| 15 Mar 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 33.50 | 32.00 | 346,586 |
| 14 Mar 2024 | 32.00 | -1.60 | -4.76% | 32.00 | 33.60 | 32.00 | 458,443 |
| 13 Mar 2024 | 33.60 | 2.10 | 6.67% | 31.50 | 33.60 | 31.50 | 1,747,596 |
| 12 Mar 2024 | 31.50 | 1.00 | 3.28% | 30.50 | 31.50 | 30.50 | 957,496 |
| 11 Mar 2024 | 30.50 | 0.20 | 0.66% | 30.30 | 30.50 | 30.30 | 641,858 |
| 08 Mar 2024 | 30.30 | 0.30 | 1.00% | 30.20 | 30.40 | 30.00 | 5,030,956 |
| 07 Mar 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 1,736,766 |
| 06 Mar 2024 | 30.00 | 0.60 | 2.04% | 29.90 | 30.00 | 29.90 | 431,157 |
| 05 Mar 2024 | 29.40 | -0.50 | -1.67% | 29.90 | 29.90 | 29.40 | 50,380 |
| 04 Mar 2024 | 29.90 | 0.50 | 1.70% | 29.90 | 29.90 | 29.40 | 185,213 |
| 01 Mar 2024 | 29.40 | -0.50 | -1.67% | 29.90 | 29.90 | 29.40 | 286,231 |
| 29 Feb 2024 | 29.90 | 1.30 | 4.55% | 29.50 | 30.50 | 29.50 | 329,154 |
| 28 Feb 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 171,865 |
| 27 Feb 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 187,052 |
| 26 Feb 2024 | 28.60 | 0.00 | 0.00% | 28.60 | 28.60 | 28.60 | 74,556 |
| 23 Feb 2024 | 28.60 | 0.10 | 0.35% | 28.60 | 28.60 | 28.60 | 366,700 |
| 22 Feb 2024 | 28.50 | -0.80 | -2.73% | 29.30 | 29.30 | 28.50 | 991,335 |
| 21 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 7,824,976 |
| 20 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 28.70 | 408,359 |
| 19 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 28.70 | 5,821 |
| 16 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 11,690 |
| 15 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 14,147 |
| 14 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 253,007 |
| 13 Feb 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 126,000 |
| 12 Feb 2024 | 29.30 | -0.20 | -0.68% | 29.50 | 29.50 | 29.30 | 96,264 |
| 09 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 93,888 |
| 08 Feb 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 276,620 |
| 07 Feb 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 193,008 |
| 06 Feb 2024 | 30.00 | -0.50 | -1.64% | 30.50 | 30.50 | 29.50 | 476,417 |
| 05 Feb 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 626,740 |
| 02 Feb 2024 | 30.50 | 0.00 | 0.00% | 30.00 | 30.50 | 30.00 | 101,674 |
| 01 Feb 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 197,464 |
| 31 Ene 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 305,718 |
| 30 Ene 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 314,032 |
| 29 Ene 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 301,638 |
