Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.375 | -1.00 | -8.08% | 11.875 | 12.375 | 11.375 | 143,877 |
| 30 May 2024 | 12.375 | 1.00 | 8.79% | 11.375 | 12.50 | 11.375 | 218,041 |
| 29 May 2024 | 11.375 | 0.00 | 0.00% | 11.375 | 11.375 | 11.375 | 21,971 |
| 28 May 2024 | 11.375 | 0.00 | 0.00% | 11.375 | 11.375 | 11.375 | 26,060 |
| 24 May 2024 | 11.375 | -0.43 | -3.60% | 11.375 | 11.375 | 11.375 | 26,337 |
| 23 May 2024 | 11.80 | 0.55 | 4.89% | 11.25 | 11.80 | 11.25 | 289,324 |
| 22 May 2024 | 11.25 | 1.75 | 18.42% | 9.50 | 11.25 | 9.50 | 457,217 |
| 21 May 2024 | 9.50 | 0.50 | 5.56% | 9.00 | 9.61 | 9.00 | 80,761 |
| 20 May 2024 | 9.00 | -0.25 | -2.70% | 9.25 | 9.50 | 8.91 | 20,835 |
| 17 May 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 26,483 |
| 16 May 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 60,346 |
| 15 May 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 107,494 |
| 14 May 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.63 | 38,656 |
| 13 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 7,418 |
| 10 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 4,417 |
| 09 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 3,064 |
| 08 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 61,998 |
| 07 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 0.00 |
| 03 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 0.00 |
| 02 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 10,000 |
| 01 May 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.63 | 5,128 |
| 30 Abr 2024 | 10.00 | 0.25 | 2.56% | 9.75 | 10.00 | 9.51 | 76,907 |
| 29 Abr 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.50 | 91,724 |
| 26 Abr 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 206,629 |
| 25 Abr 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 0.00 |
| 24 Abr 2024 | 10.00 | -0.50 | -4.76% | 10.25 | 10.50 | 9.50 | 83,118 |
| 23 Abr 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.25 | 52,829 |
| 22 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.00 | 11,005 |
| 19 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 9,724 |
| 18 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 22,393 |
| 17 Abr 2024 | 10.75 | 0.25 | 2.38% | 10.50 | 10.75 | 10.50 | 255,985 |
| 16 Abr 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 10.75 | 10.50 | 20 |
| 15 Abr 2024 | 10.75 | 0.75 | 7.50% | 10.75 | 10.75 | 10.75 | 11,858 |
| 12 Abr 2024 | 10.00 | -0.50 | -4.76% | 10.50 | 10.75 | 10.00 | 145,453 |
| 11 Abr 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 27,701 |
| 10 Abr 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 49,675 |
| 09 Abr 2024 | 10.50 | -0.75 | -6.67% | 11.25 | 11.25 | 10.50 | 427,701 |
| 08 Abr 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 30,914 |
| 05 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 9,221 |
| 04 Abr 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.00 | 87,987 |
| 03 Abr 2024 | 11.25 | -0.75 | -6.25% | 12.00 | 12.00 | 11.25 | 55,115 |
| 02 Abr 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 12.00 | 196,287 |
| 28 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 37,336 |
| 27 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 7,546 |
| 26 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 524,951 |
| 25 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 35,664 |
| 22 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 27,780 |
| 21 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 32,367 |
| 20 Mar 2024 | 12.25 | -0.25 | -2.00% | 12.50 | 12.50 | 12.25 | 6,630 |
| 19 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 15,000 |
| 18 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 39,302 |
| 15 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 13.00 | 12.50 | 232,920 |
| 14 Mar 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 12.50 | 12.25 | 69,788 |
| 13 Mar 2024 | 12.25 | 0.50 | 4.26% | 12.50 | 12.50 | 12.25 | 54,773 |
| 12 Mar 2024 | 11.75 | -0.75 | -6.00% | 12.50 | 12.50 | 11.75 | 124,733 |
| 11 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.25 | 95,538 |
| 08 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 345 |
| 07 Mar 2024 | 12.50 | -0.25 | -1.96% | 12.75 | 12.75 | 12.50 | 3,107 |
| 06 Mar 2024 | 12.75 | -0.25 | -1.92% | 13.00 | 13.00 | 12.75 | 10,000 |
| 05 Mar 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.25 | 13.00 | 92,063 |
| 04 Mar 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.00 | 108,370 |
