Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.70 | -0.20 | -5.13% | 3.90 | 3.90 | 3.45 | 15,351,227 |
| 16 May 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.25 | 3.65 | 14,926,299 |
| 15 May 2024 | 4.25 | -0.10 | -2.30% | 4.35 | 4.35 | 4.25 | 4,086,927 |
| 14 May 2024 | 4.35 | -0.30 | -6.45% | 4.65 | 4.65 | 4.35 | 5,984,620 |
| 13 May 2024 | 4.65 | 0.05 | 1.09% | 4.60 | 4.70 | 4.55 | 3,531,234 |
| 10 May 2024 | 4.60 | 0.10 | 2.22% | 4.45 | 4.60 | 4.25 | 14,068,142 |
| 09 May 2024 | 4.50 | -0.75 | -14.29% | 5.00 | 5.025 | 4.35 | 12,297,831 |
| 08 May 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.25 | 5.20 | 1,294,196 |
| 07 May 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.25 | 5.10 | 1,174,842 |
| 03 May 2024 | 5.10 | -0.15 | -2.86% | 5.25 | 5.25 | 5.05 | 1,758,006 |
| 02 May 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 575,481 |
| 01 May 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.30 | 5.25 | 1,722,346 |
| 30 Abr 2024 | 5.30 | -0.20 | -3.64% | 5.50 | 5.50 | 5.30 | 2,688,124 |
| 29 Abr 2024 | 5.50 | 0.15 | 2.80% | 5.80 | 5.85 | 5.50 | 6,744,024 |
| 26 Abr 2024 | 5.35 | 0.60 | 12.63% | 4.75 | 5.50 | 4.75 | 1,952,038 |
| 25 Abr 2024 | 4.75 | -0.50 | -9.52% | 5.30 | 5.30 | 4.65 | 4,384,428 |
| 24 Abr 2024 | 5.25 | 0.10 | 1.94% | 5.20 | 5.30 | 5.15 | 2,323,852 |
| 23 Abr 2024 | 5.15 | -0.25 | -4.63% | 5.35 | 5.35 | 5.15 | 2,924,059 |
| 22 Abr 2024 | 5.40 | -0.25 | -4.42% | 5.65 | 5.65 | 5.40 | 5,123,682 |
| 19 Abr 2024 | 5.65 | 0.15 | 2.73% | 5.50 | 5.80 | 5.50 | 3,607,068 |
| 18 Abr 2024 | 5.50 | 0.05 | 0.92% | 5.45 | 5.50 | 5.40 | 1,398,381 |
| 17 Abr 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.50 | 5.25 | 2,535,010 |
| 16 Abr 2024 | 5.25 | -0.20 | -3.67% | 5.50 | 5.50 | 5.25 | 3,694,772 |
| 15 Abr 2024 | 5.45 | -0.20 | -3.54% | 5.65 | 5.65 | 5.40 | 2,849,374 |
| 12 Abr 2024 | 5.65 | 0.15 | 2.73% | 5.50 | 5.65 | 5.50 | 5,606,170 |
| 11 Abr 2024 | 5.50 | -0.05 | -0.90% | 5.55 | 5.55 | 5.50 | 2,229,652 |
| 10 Abr 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 4,039,054 |
| 09 Abr 2024 | 5.55 | 0.15 | 2.78% | 5.40 | 5.65 | 5.40 | 3,237,421 |
| 08 Abr 2024 | 5.40 | 0.30 | 5.88% | 5.15 | 5.50 | 5.15 | 5,086,121 |
| 05 Abr 2024 | 5.10 | -0.15 | -2.86% | 5.20 | 5.30 | 4.85 | 7,511,836 |
| 04 Abr 2024 | 5.25 | 0.05 | 0.96% | 5.20 | 5.85 | 5.20 | 10,593,268 |
| 03 Abr 2024 | 5.20 | 0.50 | 10.64% | 4.70 | 5.35 | 4.70 | 19,355,490 |
| 02 Abr 2024 | 4.70 | 0.20 | 4.44% | 4.50 | 4.80 | 4.50 | 6,756,871 |
| 28 Mar 2024 | 4.50 | 0.15 | 3.45% | 4.35 | 4.50 | 4.30 | 1,835,579 |
| 27 Mar 2024 | 4.35 | 0.10 | 2.35% | 4.15 | 4.45 | 4.15 | 5,593,633 |
| 26 Mar 2024 | 4.25 | 0.10 | 2.41% | 4.15 | 4.25 | 4.15 | 1,256,335 |
| 25 Mar 2024 | 4.15 | 0.10 | 2.47% | 4.05 | 4.15 | 4.00 | 1,856,626 |
| 22 Mar 2024 | 4.05 | 0.05 | 1.25% | 3.95 | 4.05 | 3.95 | 2,550,896 |
| 21 Mar 2024 | 4.00 | 0.25 | 6.67% | 3.75 | 4.00 | 3.75 | 6,464,250 |
| 20 Mar 2024 | 3.75 | -0.15 | -3.85% | 4.00 | 4.00 | 3.70 | 2,112,769 |
| 19 Mar 2024 | 3.90 | -0.10 | -2.50% | 4.00 | 4.00 | 3.90 | 1,757,667 |
| 18 Mar 2024 | 4.00 | -0.05 | -1.23% | 4.05 | 4.05 | 4.00 | 933,846 |
| 15 Mar 2024 | 4.05 | 0.05 | 1.25% | 3.95 | 4.05 | 3.95 | 2,387,450 |
| 14 Mar 2024 | 4.00 | -0.05 | -1.23% | 4.00 | 4.05 | 4.00 | 1,118,151 |
| 13 Mar 2024 | 4.05 | -0.05 | -1.22% | 4.00 | 4.10 | 4.00 | 1,617,352 |
| 12 Mar 2024 | 4.10 | 0.25 | 6.49% | 3.85 | 4.10 | 3.85 | 1,737,409 |
| 11 Mar 2024 | 3.85 | -0.45 | -10.47% | 4.30 | 4.30 | 3.75 | 3,630,207 |
| 08 Mar 2024 | 4.30 | 0.20 | 4.88% | 4.10 | 4.55 | 4.10 | 5,233,689 |
| 07 Mar 2024 | 4.10 | 0.20 | 5.13% | 3.90 | 4.10 | 3.90 | 1,713,992 |
| 06 Mar 2024 | 3.90 | -0.25 | -6.02% | 4.15 | 4.15 | 3.75 | 3,990,730 |
| 05 Mar 2024 | 4.15 | 0.30 | 7.79% | 3.85 | 4.15 | 3.85 | 5,153,537 |
| 04 Mar 2024 | 3.85 | 0.15 | 4.05% | 3.70 | 3.95 | 3.70 | 5,054,952 |
| 01 Mar 2024 | 3.70 | 0.15 | 4.23% | 3.60 | 3.75 | 3.55 | 4,755,816 |
| 29 Feb 2024 | 3.55 | 0.30 | 9.23% | 3.25 | 3.55 | 3.25 | 2,676,064 |
| 28 Feb 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 2,543,699 |
| 27 Feb 2024 | 3.25 | -0.05 | -1.52% | 3.20 | 3.25 | 3.20 | 1,697,465 |
| 26 Feb 2024 | 3.30 | 0.10 | 3.12% | 3.25 | 3.30 | 3.20 | 3,471,461 |
| 23 Feb 2024 | 3.20 | 0.20 | 6.67% | 3.00 | 3.25 | 3.00 | 7,186,512 |
| 22 Feb 2024 | 3.00 | 0.30 | 11.11% | 2.65 | 3.05 | 2.65 | 3,331,942 |
| 21 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 599,470 |
| 20 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 1,456,380 |
| 19 Feb 2024 | 2.70 | 0.10 | 3.85% | 2.60 | 2.70 | 2.60 | 1,801,821 |
