Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MONY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 227.40 | -3.20 | -1.39% | 227.80 | 231.80 | 227.00 | 391,746 |
| 23 May 2024 | 230.60 | -5.40 | -2.29% | 233.00 | 237.20 | 230.60 | 563,915 |
| 22 May 2024 | 236.00 | -0.40 | -0.17% | 241.60 | 241.60 | 234.80 | 4,232,952 |
| 21 May 2024 | 236.40 | -2.20 | -0.92% | 235.00 | 238.20 | 233.40 | 670,661 |
| 20 May 2024 | 238.60 | 2.20 | 0.93% | 242.20 | 242.20 | 236.60 | 489,541 |
| 17 May 2024 | 236.40 | 1.40 | 0.60% | 233.40 | 237.00 | 233.00 | 1,687,379 |
| 16 May 2024 | 235.00 | 4.60 | 2.00% | 234.20 | 235.00 | 230.60 | 1,025,822 |
| 15 May 2024 | 230.40 | -0.80 | -0.35% | 230.00 | 235.60 | 230.00 | 838,369 |
| 14 May 2024 | 231.20 | -1.20 | -0.52% | 236.20 | 237.60 | 229.60 | 1,409,490 |
| 13 May 2024 | 232.40 | -2.60 | -1.11% | 235.80 | 237.80 | 232.20 | 707,779 |
| 10 May 2024 | 235.00 | 4.20 | 1.82% | 235.80 | 236.40 | 231.60 | 761,650 |
| 09 May 2024 | 230.80 | 0.60 | 0.26% | 231.20 | 232.80 | 229.00 | 464,622 |
| 08 May 2024 | 230.20 | -2.20 | -0.95% | 229.20 | 234.20 | 227.80 | 791,191 |
| 07 May 2024 | 232.40 | 2.80 | 1.22% | 235.00 | 235.00 | 230.00 | 994,378 |
| 03 May 2024 | 229.60 | 0.80 | 0.35% | 227.80 | 232.60 | 227.80 | 1,312,269 |
| 02 May 2024 | 228.80 | 10.40 | 4.76% | 220.00 | 228.80 | 219.00 | 1,593,996 |
| 01 May 2024 | 218.40 | 3.00 | 1.39% | 215.00 | 219.00 | 215.00 | 1,003,612 |
| 30 Abr 2024 | 215.40 | -2.80 | -1.28% | 211.20 | 218.40 | 211.20 | 850,744 |
| 29 Abr 2024 | 218.20 | 2.40 | 1.11% | 220.80 | 220.80 | 212.40 | 1,330,328 |
| 26 Abr 2024 | 215.80 | 2.00 | 0.94% | 210.00 | 217.20 | 210.00 | 965,624 |
| 25 Abr 2024 | 213.80 | -1.80 | -0.83% | 210.40 | 217.20 | 210.40 | 739,008 |
| 24 Abr 2024 | 215.60 | -0.60 | -0.28% | 221.60 | 221.60 | 214.40 | 558,905 |
| 23 Abr 2024 | 216.20 | 2.60 | 1.22% | 213.60 | 218.20 | 213.60 | 1,386,133 |
| 22 Abr 2024 | 213.60 | 2.00 | 0.95% | 208.20 | 216.80 | 208.20 | 569,943 |
| 19 Abr 2024 | 211.60 | -2.40 | -1.12% | 208.20 | 214.40 | 208.20 | 986,051 |
| 18 Abr 2024 | 214.00 | 6.00 | 2.88% | 208.00 | 214.00 | 208.00 | 1,468,673 |
| 17 Abr 2024 | 208.00 | -4.20 | -1.98% | 212.00 | 215.80 | 208.00 | 1,174,556 |
| 16 Abr 2024 | 212.20 | -8.20 | -3.72% | 216.60 | 219.80 | 212.00 | 3,266,047 |
| 15 Abr 2024 | 220.40 | -4.60 | -2.04% | 224.40 | 227.20 | 220.40 | 1,171,274 |
| 12 Abr 2024 | 225.00 | 0.20 | 0.09% | 228.00 | 228.00 | 223.20 | 1,076,118 |
| 11 Abr 2024 | 224.80 | 4.40 | 2.00% | 222.20 | 225.60 | 220.40 | 2,737,758 |
| 10 Abr 2024 | 220.40 | 6.60 | 3.09% | 212.00 | 220.40 | 212.00 | 3,608,296 |
| 09 Abr 2024 | 213.80 | -8.40 | -3.78% | 224.20 | 224.20 | 213.80 | 980,285 |
| 08 Abr 2024 | 222.20 | 2.60 | 1.18% | 219.20 | 222.20 | 217.20 | 666,639 |
| 05 Abr 2024 | 219.60 | -0.60 | -0.27% | 218.60 | 219.80 | 214.80 | 908,083 |
| 04 Abr 2024 | 220.20 | 1.60 | 0.73% | 217.00 | 222.00 | 217.00 | 631,237 |
| 03 Abr 2024 | 218.60 | -0.40 | -0.18% | 219.20 | 222.20 | 217.20 | 788,494 |
| 02 Abr 2024 | 219.00 | -0.80 | -0.36% | 224.20 | 224.20 | 218.60 | 2,384,516 |
| 28 Mar 2024 | 219.80 | -7.80 | -3.43% | 220.60 | 222.00 | 215.20 | 1,977,188 |
| 27 Mar 2024 | 227.60 | -1.80 | -0.78% | 234.40 | 235.20 | 227.60 | 1,497,424 |
| 26 Mar 2024 | 229.40 | 2.20 | 0.97% | 231.60 | 231.60 | 225.80 | 779,302 |
| 25 Mar 2024 | 227.20 | -0.40 | -0.18% | 222.40 | 228.20 | 222.40 | 715,191 |
| 22 Mar 2024 | 227.60 | -2.40 | -1.04% | 230.40 | 230.40 | 227.20 | 814,588 |
| 21 Mar 2024 | 230.00 | 0.20 | 0.09% | 235.00 | 235.00 | 228.80 | 999,734 |
| 20 Mar 2024 | 229.80 | 2.00 | 0.88% | 228.80 | 230.80 | 226.80 | 1,387,972 |
| 19 Mar 2024 | 227.80 | -6.20 | -2.65% | 232.80 | 234.00 | 227.80 | 1,290,694 |
| 18 Mar 2024 | 234.00 | -1.00 | -0.43% | 235.80 | 237.00 | 232.20 | 1,554,605 |
| 15 Mar 2024 | 235.00 | 0.60 | 0.26% | 238.40 | 238.60 | 234.80 | 1,632,968 |
| 14 Mar 2024 | 234.40 | -5.20 | -2.17% | 246.00 | 246.00 | 233.40 | 537,773 |
| 13 Mar 2024 | 239.60 | -3.80 | -1.56% | 240.00 | 244.80 | 239.60 | 1,123,879 |
| 12 Mar 2024 | 243.40 | 4.80 | 2.01% | 241.80 | 243.40 | 237.60 | 881,456 |
| 11 Mar 2024 | 238.60 | -1.40 | -0.58% | 240.40 | 241.80 | 238.00 | 722,999 |
| 08 Mar 2024 | 240.00 | 0.60 | 0.25% | 238.20 | 240.00 | 234.20 | 652,117 |
| 07 Mar 2024 | 239.40 | -0.60 | -0.25% | 245.60 | 245.60 | 238.20 | 1,336,656 |
| 06 Mar 2024 | 240.00 | -0.80 | -0.33% | 238.00 | 241.60 | 238.00 | 1,089,801 |
| 05 Mar 2024 | 240.80 | -2.20 | -0.91% | 240.20 | 243.00 | 239.40 | 820,350 |
| 04 Mar 2024 | 243.00 | -3.00 | -1.22% | 247.00 | 247.00 | 241.20 | 1,266,847 |
| 01 Mar 2024 | 246.00 | 1.20 | 0.49% | 248.40 | 248.40 | 243.00 | 1,000,856 |
| 29 Feb 2024 | 244.80 | -3.40 | -1.37% | 250.20 | 250.20 | 244.80 | 1,459,723 |
| 28 Feb 2024 | 248.20 | -0.40 | -0.16% | 248.00 | 249.80 | 246.60 | 997,882 |
| 27 Feb 2024 | 248.60 | 0.60 | 0.24% | 245.20 | 250.80 | 245.20 | 399,493 |
