Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MGTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.49 | -0.12 | -2.60% | 4.53 | 4.61 | 4.43 | 162,596 |
| 13 Jun 2024 | 4.61 | -0.08 | -1.71% | 4.68 | 4.78 | 4.51 | 125,434 |
| 12 Jun 2024 | 4.69 | -0.12 | -2.49% | 4.96 | 4.97 | 4.68 | 255,373 |
| 11 Jun 2024 | 4.81 | 0.01 | 0.21% | 4.74 | 4.81 | 4.68 | 60,186 |
| 10 Jun 2024 | 4.80 | 0.03 | 0.63% | 4.78 | 4.81 | 4.65 | 125,563 |
| 07 Jun 2024 | 4.77 | -0.10 | -2.05% | 4.81 | 4.89 | 4.76 | 80,509 |
| 06 Jun 2024 | 4.87 | -0.11 | -2.21% | 5.00 | 5.00 | 4.84 | 129,493 |
| 05 Jun 2024 | 4.98 | 0.06 | 1.22% | 4.96 | 5.01 | 4.90 | 80,920 |
| 04 Jun 2024 | 4.92 | -0.02 | -0.40% | 4.95 | 4.97 | 4.86 | 95,458 |
| 03 Jun 2024 | 4.94 | 0.04 | 0.82% | 4.95 | 5.03 | 4.8465 | 209,994 |
| 31 May 2024 | 4.90 | -0.09 | -1.80% | 5.00 | 5.11 | 4.85 | 215,038 |
| 30 May 2024 | 4.99 | -0.01 | -0.20% | 5.05 | 5.06 | 4.93 | 161,053 |
| 29 May 2024 | 5.00 | -0.14 | -2.72% | 5.02 | 5.095 | 4.93 | 266,030 |
| 28 May 2024 | 5.14 | -0.15 | -2.74% | 5.30 | 5.39 | 5.05 | 174,367 |
| 24 May 2024 | 5.285 | 0.15 | 2.82% | 5.21 | 5.36 | 5.025 | 103,081 |
| 23 May 2024 | 5.14 | -0.52 | -9.19% | 5.63 | 5.635 | 5.09 | 265,358 |
| 22 May 2024 | 5.66 | 0.16 | 2.91% | 5.48 | 5.93 | 5.46 | 633,627 |
| 21 May 2024 | 5.50 | -0.04 | -0.72% | 5.71 | 5.7882 | 5.35 | 283,527 |
| 20 May 2024 | 5.54 | -0.17 | -2.98% | 5.71 | 5.85 | 5.50 | 204,918 |
| 17 May 2024 | 5.71 | 0.03 | 0.53% | 5.74 | 5.79 | 5.6509 | 68,724 |
| 16 May 2024 | 5.68 | 0.15 | 2.71% | 5.87 | 5.92 | 5.5062 | 394,529 |
| 15 May 2024 | 5.53 | 0.30 | 5.74% | 5.36 | 5.65 | 5.36 | 159,588 |
| 14 May 2024 | 5.23 | 0.09 | 1.75% | 5.23 | 5.59 | 5.17 | 96,020 |
| 13 May 2024 | 5.14 | 0.07 | 1.38% | 5.15 | 5.21 | 5.07 | 80,045 |
| 10 May 2024 | 5.07 | -0.03 | -0.59% | 5.17 | 5.285 | 4.95 | 104,789 |
| 09 May 2024 | 5.10 | -0.04 | -0.78% | 5.10 | 5.31 | 5.00 | 83,726 |
| 08 May 2024 | 5.14 | -0.24 | -4.46% | 5.35 | 5.46 | 5.10 | 105,172 |
| 07 May 2024 | 5.38 | 0.32 | 6.22% | 5.11 | 5.39 | 5.01 | 205,194 |
| 06 May 2024 | 5.065 | 0.07 | 1.30% | 5.06 | 5.13 | 4.95 | 116,722 |
| 03 May 2024 | 5.00 | 0.01 | 0.20% | 5.17 | 5.25 | 4.98 | 78,548 |
| 02 May 2024 | 4.99 | 0.00 | 0.00% | 5.01 | 5.06 | 4.93 | 100,569 |
| 01 May 2024 | 4.99 | 0.11 | 2.25% | 4.88 | 5.13 | 4.77 | 153,015 |
| 30 Abr 2024 | 4.88 | -0.03 | -0.61% | 4.88 | 4.99 | 4.78 | 124,182 |
| 29 Abr 2024 | 4.91 | 0.11 | 2.29% | 4.85 | 5.05 | 4.84 | 99,398 |
| 26 Abr 2024 | 4.80 | 0.09 | 1.91% | 4.74 | 4.86 | 4.68 | 74,544 |
| 25 Abr 2024 | 4.71 | -0.15 | -3.09% | 4.81 | 4.81 | 4.68 | 121,649 |
| 24 Abr 2024 | 4.86 | -0.07 | -1.42% | 4.91 | 4.935 | 4.77 | 109,845 |
| 23 Abr 2024 | 4.93 | -0.09 | -1.79% | 5.05 | 5.14 | 4.91 | 164,022 |
| 22 Abr 2024 | 5.02 | -0.07 | -1.38% | 5.15 | 5.17 | 4.93 | 154,442 |
| 19 Abr 2024 | 5.09 | 0.08 | 1.60% | 4.96 | 5.12 | 4.89 | 185,733 |
| 18 Abr 2024 | 5.01 | -0.24 | -4.57% | 5.25 | 5.25 | 4.89 | 235,243 |
| 17 Abr 2024 | 5.25 | -0.16 | -2.96% | 5.42 | 5.45 | 5.25 | 155,067 |
| 16 Abr 2024 | 5.41 | -0.06 | -1.10% | 5.40 | 5.52 | 5.37 | 128,564 |
| 15 Abr 2024 | 5.47 | -0.09 | -1.62% | 5.55 | 5.65 | 5.42 | 110,388 |
| 12 Abr 2024 | 5.56 | -0.17 | -2.97% | 5.67 | 5.69 | 5.37 | 140,235 |
| 11 Abr 2024 | 5.73 | 0.11 | 1.96% | 5.66 | 5.79 | 5.55 | 99,422 |
| 10 Abr 2024 | 5.62 | -0.10 | -1.75% | 5.51 | 5.70 | 5.40 | 224,106 |
| 09 Abr 2024 | 5.72 | 0.15 | 2.69% | 5.58 | 5.90 | 5.48 | 139,780 |
| 08 Abr 2024 | 5.57 | 0.07 | 1.27% | 5.65 | 5.73 | 5.48 | 113,940 |
| 05 Abr 2024 | 5.50 | -0.01 | -0.18% | 5.58 | 5.58 | 5.38 | 125,250 |
| 04 Abr 2024 | 5.51 | 0.08 | 1.47% | 5.59 | 5.66 | 5.44 | 179,866 |
| 03 Abr 2024 | 5.43 | -0.10 | -1.81% | 5.47 | 5.53 | 5.35 | 173,280 |
| 02 Abr 2024 | 5.53 | -0.28 | -4.82% | 5.81 | 5.81 | 5.45 | 214,178 |
| 01 Abr 2024 | 5.81 | -0.26 | -4.28% | 6.00 | 6.22 | 5.70 | 173,282 |
| 28 Mar 2024 | 6.07 | -0.14 | -2.25% | 6.20 | 6.215 | 5.975 | 175,172 |
| 27 Mar 2024 | 6.21 | 0.05 | 0.81% | 6.23 | 6.30 | 6.04 | 140,061 |
| 26 Mar 2024 | 6.16 | -0.25 | -3.90% | 6.50 | 6.515 | 6.14 | 77,122 |
| 25 Mar 2024 | 6.41 | 0.05 | 0.79% | 6.37 | 6.51 | 6.20 | 109,317 |
| 22 Mar 2024 | 6.36 | -0.10 | -1.55% | 6.42 | 6.455 | 6.32 | 79,374 |
| 21 Mar 2024 | 6.46 | -0.03 | -0.46% | 6.72 | 6.63 | 6.41 | 126,630 |
| 20 Mar 2024 | 6.49 | 0.21 | 3.34% | 6.22 | 6.54 | 6.14 | 138,303 |
| 19 Mar 2024 | 6.28 | 0.08 | 1.29% | 6.11 | 6.35 | 6.04 | 152,406 |
