Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 34.80 | 0.15 | 0.43% | 35.50 | 35.50 | 34.50 | 439,984 |
| 07 May 2024 | 34.65 | 0.15 | 0.43% | 35.00 | 35.45 | 33.95 | 1,682,216 |
| 03 May 2024 | 34.50 | 1.15 | 3.45% | 34.00 | 35.00 | 33.70 | 1,310,118 |
| 02 May 2024 | 33.35 | 0.15 | 0.45% | 34.00 | 34.00 | 33.00 | 839,257 |
| 01 May 2024 | 33.20 | -0.10 | -0.30% | 34.95 | 34.95 | 33.20 | 553,456 |
| 30 Abr 2024 | 33.30 | -1.40 | -4.03% | 34.80 | 34.80 | 32.85 | 866,842 |
| 29 Abr 2024 | 34.70 | 0.55 | 1.61% | 34.30 | 35.50 | 33.45 | 3,218,019 |
| 26 Abr 2024 | 34.15 | 1.20 | 3.64% | 33.70 | 34.35 | 33.70 | 778,568 |
| 25 Abr 2024 | 32.95 | -0.25 | -0.75% | 33.55 | 34.25 | 32.95 | 1,709,190 |
| 24 Abr 2024 | 33.20 | 0.15 | 0.45% | 33.50 | 33.50 | 32.05 | 969,379 |
| 23 Abr 2024 | 33.05 | 0.35 | 1.07% | 33.50 | 33.50 | 32.45 | 1,372,469 |
| 22 Abr 2024 | 32.70 | 0.75 | 2.35% | 32.60 | 32.90 | 31.95 | 697,944 |
| 19 Abr 2024 | 31.95 | 0.70 | 2.24% | 32.55 | 32.55 | 31.10 | 546,007 |
| 18 Abr 2024 | 31.25 | 0.10 | 0.32% | 31.40 | 31.50 | 30.60 | 747,743 |
| 17 Abr 2024 | 31.15 | -1.35 | -4.15% | 31.55 | 32.25 | 31.15 | 666,837 |
| 16 Abr 2024 | 32.50 | 0.10 | 0.31% | 32.35 | 32.50 | 31.75 | 429,350 |
| 15 Abr 2024 | 32.40 | -0.60 | -1.82% | 33.10 | 33.80 | 32.00 | 2,001,149 |
| 12 Abr 2024 | 33.00 | -1.25 | -3.65% | 33.65 | 35.05 | 33.00 | 1,844,323 |
| 11 Abr 2024 | 34.25 | 0.40 | 1.18% | 34.00 | 34.60 | 33.65 | 3,550,976 |
| 10 Abr 2024 | 33.85 | 0.85 | 2.58% | 32.40 | 34.55 | 32.40 | 3,396,204 |
| 09 Abr 2024 | 33.00 | 0.95 | 2.96% | 32.55 | 33.80 | 32.25 | 1,960,447 |
| 08 Abr 2024 | 32.05 | 1.50 | 4.91% | 31.30 | 32.55 | 30.75 | 1,986,606 |
| 05 Abr 2024 | 30.55 | -1.45 | -4.53% | 30.90 | 31.35 | 29.55 | 4,235,627 |
| 04 Abr 2024 | 32.00 | 0.45 | 1.43% | 30.35 | 33.00 | 30.35 | 2,866,939 |
| 03 Abr 2024 | 31.55 | 0.05 | 0.16% | 30.10 | 32.15 | 30.10 | 802,109 |
| 02 Abr 2024 | 31.50 | -0.75 | -2.33% | 31.50 | 32.90 | 30.60 | 2,275,855 |
| 28 Mar 2024 | 32.25 | 0.15 | 0.47% | 30.85 | 33.00 | 30.85 | 872,046 |
| 27 Mar 2024 | 32.10 | 0.35 | 1.10% | 31.55 | 33.10 | 31.55 | 1,827,770 |
| 26 Mar 2024 | 31.75 | 1.80 | 6.01% | 30.20 | 31.90 | 30.20 | 1,824,324 |
| 25 Mar 2024 | 29.95 | -0.05 | -0.17% | 29.50 | 31.45 | 29.50 | 1,089,803 |
| 22 Mar 2024 | 30.00 | -0.20 | -0.66% | 29.50 | 31.25 | 29.50 | 1,174,145 |
| 21 Mar 2024 | 30.20 | 1.15 | 3.96% | 29.50 | 30.95 | 28.50 | 3,730,990 |
| 20 Mar 2024 | 29.05 | 0.25 | 0.87% | 28.80 | 29.90 | 28.60 | 1,732,921 |
| 19 Mar 2024 | 28.80 | -1.35 | -4.48% | 30.80 | 30.80 | 28.30 | 3,598,142 |
| 18 Mar 2024 | 30.15 | -2.45 | -7.52% | 32.05 | 32.35 | 30.15 | 2,659,852 |
| 15 Mar 2024 | 32.60 | -0.65 | -1.95% | 33.05 | 34.00 | 32.60 | 5,612,791 |
| 14 Mar 2024 | 33.25 | 0.55 | 1.68% | 32.75 | 34.00 | 32.50 | 1,198,507 |
| 13 Mar 2024 | 32.70 | -1.70 | -4.94% | 35.00 | 35.95 | 31.30 | 5,765,391 |
| 12 Mar 2024 | 34.40 | 0.45 | 1.33% | 35.15 | 35.25 | 34.30 | 2,377,001 |
| 11 Mar 2024 | 33.95 | -0.30 | -0.88% | 33.45 | 34.40 | 33.45 | 1,355,985 |
| 08 Mar 2024 | 34.25 | -0.65 | -1.86% | 35.10 | 35.10 | 33.50 | 2,501,438 |
| 07 Mar 2024 | 34.90 | -0.55 | -1.55% | 35.60 | 35.60 | 34.90 | 787,178 |
| 06 Mar 2024 | 35.45 | 0.25 | 0.71% | 34.95 | 35.85 | 34.95 | 357,167 |
| 05 Mar 2024 | 35.20 | -0.80 | -2.22% | 35.10 | 35.80 | 35.10 | 1,246,321 |
| 04 Mar 2024 | 36.00 | -0.25 | -0.69% | 36.65 | 37.85 | 35.60 | 1,858,216 |
| 01 Mar 2024 | 36.25 | 1.35 | 3.87% | 34.70 | 36.50 | 34.70 | 2,060,442 |
| 29 Feb 2024 | 34.90 | 0.65 | 1.90% | 34.60 | 35.65 | 33.85 | 1,218,515 |
| 28 Feb 2024 | 34.25 | -0.40 | -1.15% | 34.95 | 34.95 | 34.20 | 708,539 |
| 27 Feb 2024 | 34.65 | -0.50 | -1.42% | 35.20 | 35.20 | 34.65 | 598,974 |
| 26 Feb 2024 | 35.15 | -1.45 | -3.96% | 35.95 | 35.95 | 34.85 | 664,338 |
| 23 Feb 2024 | 36.60 | -0.10 | -0.27% | 37.00 | 37.05 | 36.60 | 1,030,130 |
| 22 Feb 2024 | 36.70 | -0.30 | -0.81% | 36.00 | 37.40 | 36.00 | 1,014,977 |
| 21 Feb 2024 | 37.00 | -0.50 | -1.33% | 38.70 | 38.70 | 35.90 | 1,370,364 |
| 20 Feb 2024 | 37.50 | 0.50 | 1.35% | 37.85 | 38.25 | 37.00 | 1,072,358 |
| 19 Feb 2024 | 37.00 | -0.35 | -0.94% | 36.00 | 38.35 | 36.00 | 1,133,513 |
| 16 Feb 2024 | 37.35 | 1.80 | 5.06% | 34.25 | 37.35 | 34.25 | 1,755,169 |
| 15 Feb 2024 | 35.55 | 0.55 | 1.57% | 35.10 | 36.10 | 35.10 | 1,088,729 |
| 14 Feb 2024 | 35.00 | 1.00 | 2.94% | 34.50 | 35.35 | 34.35 | 702,482 |
| 13 Feb 2024 | 34.00 | 0.35 | 1.04% | 34.65 | 34.70 | 33.60 | 1,127,148 |
| 12 Feb 2024 | 33.65 | 1.95 | 6.15% | 31.70 | 34.05 | 31.45 | 998,446 |
| 09 Feb 2024 | 31.70 | -1.65 | -4.95% | 33.35 | 33.75 | 31.60 | 1,292,545 |
