Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MGNI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.11 | -0.08 | -0.61% | 13.13 | 13.345 | 12.8838 | 1,000,421 |
| 24 Jun 2024 | 13.19 | 0.17 | 1.31% | 12.97 | 13.22 | 12.885 | 1,152,084 |
| 21 Jun 2024 | 13.02 | -0.05 | -0.38% | 13.02 | 13.31 | 12.81 | 1,626,557 |
| 20 Jun 2024 | 13.07 | -0.26 | -1.95% | 13.30 | 13.505 | 12.92 | 1,201,020 |
| 18 Jun 2024 | 13.33 | -0.53 | -3.82% | 13.85 | 14.009 | 13.315 | 1,315,394 |
| 17 Jun 2024 | 13.86 | 0.13 | 0.95% | 13.85 | 13.925 | 13.375 | 1,460,941 |
| 14 Jun 2024 | 13.73 | -0.14 | -1.01% | 13.65 | 13.905 | 13.49 | 2,531,160 |
| 13 Jun 2024 | 13.87 | 0.01 | 0.07% | 13.88 | 13.98 | 13.674 | 2,175,031 |
| 12 Jun 2024 | 13.86 | 0.76 | 5.80% | 13.66 | 14.02 | 13.4743 | 2,353,176 |
| 11 Jun 2024 | 13.10 | 0.01 | 0.08% | 12.85 | 13.115 | 12.85 | 873,185 |
| 10 Jun 2024 | 13.09 | 0.16 | 1.24% | 12.73 | 13.10 | 12.51 | 1,220,554 |
| 07 Jun 2024 | 12.93 | -0.65 | -4.79% | 13.31 | 13.46 | 12.87 | 1,447,075 |
| 06 Jun 2024 | 13.58 | -0.04 | -0.29% | 13.38 | 13.62 | 13.33 | 1,804,448 |
| 05 Jun 2024 | 13.62 | 0.25 | 1.87% | 13.50 | 13.94 | 13.14 | 2,677,903 |
| 04 Jun 2024 | 13.37 | 0.66 | 5.19% | 12.82 | 13.4546 | 12.65 | 2,539,643 |
| 03 Jun 2024 | 12.71 | 0.37 | 3.00% | 13.01 | 13.03 | 12.54 | 1,984,597 |
| 31 May 2024 | 12.34 | -0.02 | -0.16% | 12.40 | 12.555 | 12.17 | 1,038,948 |
| 30 May 2024 | 12.36 | 0.15 | 1.23% | 12.30 | 12.655 | 12.30 | 1,525,261 |
| 29 May 2024 | 12.21 | -0.26 | -2.09% | 12.25 | 12.49 | 12.0405 | 1,297,591 |
| 28 May 2024 | 12.47 | -0.10 | -0.80% | 12.77 | 12.833 | 12.385 | 1,875,883 |
| 24 May 2024 | 12.57 | 1.50 | 13.55% | 12.02 | 12.755 | 11.81 | 4,061,358 |
| 23 May 2024 | 11.07 | -0.36 | -3.15% | 11.51 | 11.58 | 10.945 | 1,442,569 |
| 22 May 2024 | 11.43 | 0.27 | 2.42% | 11.02 | 11.465 | 10.94 | 1,795,282 |
| 21 May 2024 | 11.16 | -0.12 | -1.06% | 11.15 | 11.21 | 10.902 | 1,425,298 |
| 20 May 2024 | 11.28 | -0.47 | -4.00% | 11.71 | 11.76 | 11.25 | 1,845,662 |
| 17 May 2024 | 11.75 | -0.24 | -2.00% | 12.30 | 12.30 | 11.42 | 2,803,266 |
| 16 May 2024 | 11.99 | 2.19 | 22.35% | 10.94 | 12.90 | 10.85 | 14,191,553 |
| 15 May 2024 | 9.80 | 0.76 | 8.41% | 9.34 | 10.45 | 8.92 | 7,214,442 |
| 14 May 2024 | 9.04 | -0.10 | -1.09% | 9.34 | 9.37 | 9.03 | 1,056,652 |
| 13 May 2024 | 9.14 | 0.09 | 0.99% | 9.14 | 9.4304 | 9.06 | 1,302,702 |
| 10 May 2024 | 9.05 | -0.18 | -1.95% | 9.23 | 9.31 | 8.915 | 1,823,726 |
| 09 May 2024 | 9.23 | 0.33 | 3.71% | 10.80 | 10.90 | 9.185 | 3,771,548 |
| 08 May 2024 | 8.90 | -0.52 | -5.52% | 9.25 | 9.2997 | 8.89 | 1,890,948 |
| 07 May 2024 | 9.42 | 0.05 | 0.53% | 9.36 | 9.53 | 9.245 | 1,292,212 |
| 06 May 2024 | 9.37 | 0.12 | 1.30% | 9.34 | 9.43 | 9.145 | 1,230,473 |
| 03 May 2024 | 9.25 | 0.13 | 1.43% | 9.37 | 9.47 | 9.17 | 1,219,063 |
| 02 May 2024 | 9.12 | 0.12 | 1.33% | 9.18 | 9.318 | 9.01 | 1,143,971 |
| 01 May 2024 | 9.00 | 0.17 | 1.93% | 8.83 | 9.265 | 8.82 | 1,526,681 |
| 30 Abr 2024 | 8.83 | -0.35 | -3.81% | 9.07 | 9.08 | 8.81 | 905,236 |
| 29 Abr 2024 | 9.18 | -0.01 | -0.11% | 9.29 | 9.37 | 9.105 | 1,015,736 |
| 26 Abr 2024 | 9.19 | 0.39 | 4.43% | 8.95 | 9.35 | 8.86 | 1,128,492 |
| 25 Abr 2024 | 8.80 | -0.30 | -3.30% | 8.81 | 8.835 | 8.60 | 1,443,190 |
| 24 Abr 2024 | 9.10 | 0.26 | 2.94% | 8.88 | 9.18 | 8.79 | 1,109,466 |
| 23 Abr 2024 | 8.84 | 0.15 | 1.73% | 8.69 | 8.88 | 8.69 | 834,154 |
| 22 Abr 2024 | 8.69 | 0.23 | 2.72% | 8.57 | 8.705 | 8.375 | 789,820 |
| 19 Abr 2024 | 8.46 | -0.18 | -2.08% | 8.64 | 8.85 | 8.41 | 1,039,517 |
| 18 Abr 2024 | 8.64 | 0.06 | 0.70% | 8.57 | 8.745 | 8.53 | 997,254 |
| 17 Abr 2024 | 8.58 | -0.11 | -1.27% | 8.79 | 8.895 | 8.58 | 854,989 |
| 16 Abr 2024 | 8.69 | -0.13 | -1.47% | 8.73 | 8.81 | 8.56 | 1,262,417 |
| 15 Abr 2024 | 8.82 | -0.34 | -3.71% | 9.14 | 9.15 | 8.76 | 1,014,320 |
| 12 Abr 2024 | 9.16 | -0.26 | -2.76% | 9.34 | 9.42 | 9.10 | 693,891 |
| 11 Abr 2024 | 9.42 | -0.08 | -0.84% | 9.52 | 9.56 | 9.41 | 918,782 |
| 10 Abr 2024 | 9.50 | -0.47 | -4.71% | 9.52 | 9.84 | 9.37 | 1,325,218 |
| 09 Abr 2024 | 9.97 | 0.12 | 1.22% | 9.86 | 10.12 | 9.74 | 1,718,433 |
| 08 Abr 2024 | 9.85 | 0.06 | 0.61% | 9.72 | 10.025 | 9.60 | 1,139,914 |
| 05 Abr 2024 | 9.79 | -0.06 | -0.61% | 9.80 | 9.935 | 9.71 | 1,153,090 |
| 04 Abr 2024 | 9.85 | -0.19 | -1.89% | 10.10 | 10.19 | 9.83 | 890,493 |
| 03 Abr 2024 | 10.04 | -0.08 | -0.79% | 10.02 | 10.20 | 9.98 | 1,329,027 |
| 02 Abr 2024 | 10.12 | -0.46 | -4.35% | 10.32 | 10.36 | 9.88 | 1,664,966 |
| 01 Abr 2024 | 10.58 | -0.17 | -1.58% | 10.76 | 10.99 | 10.511 | 753,620 |
| 28 Mar 2024 | 10.75 | 0.37 | 3.56% | 10.39 | 10.93 | 10.39 | 1,403,345 |
