Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.95 | 0.08 | 0.45% | 18.05 | 18.16 | 17.87 | 17,581 |
| 25 Jun 2024 | 17.87 | -0.31 | -1.71% | 18.06 | 18.20 | 17.80 | 53,518 |
| 24 Jun 2024 | 18.18 | 0.00 | 0.00% | 18.20 | 18.26 | 17.95 | 47,002 |
| 21 Jun 2024 | 18.18 | -0.02 | -0.11% | 18.20 | 18.23 | 18.05 | 80,716 |
| 20 Jun 2024 | 18.20 | 0.08 | 0.44% | 18.08 | 18.20 | 17.91 | 60,817 |
| 18 Jun 2024 | 18.12 | -0.18 | -0.98% | 18.20 | 18.30 | 18.005 | 128,429 |
| 17 Jun 2024 | 18.30 | 0.16 | 0.88% | 17.93 | 18.30 | 17.81 | 78,996 |
| 14 Jun 2024 | 18.14 | -0.28 | -1.52% | 18.13 | 18.17 | 17.84 | 53,671 |
| 13 Jun 2024 | 18.42 | 0.00 | 0.00% | 18.39 | 18.46 | 18.36 | 41,609 |
| 12 Jun 2024 | 18.42 | -0.01 | -0.05% | 18.53 | 18.65 | 18.36 | 29,648 |
| 11 Jun 2024 | 18.43 | -0.03 | -0.16% | 18.53 | 18.53 | 18.20 | 13,894 |
| 10 Jun 2024 | 18.46 | 0.51 | 2.84% | 18.28 | 18.50 | 18.18 | 50,760 |
| 07 Jun 2024 | 17.95 | -0.44 | -2.39% | 18.305 | 18.56 | 17.95 | 208,375 |
| 06 Jun 2024 | 18.39 | 0.22 | 1.21% | 18.30 | 18.40 | 18.25 | 73,913 |
| 05 Jun 2024 | 18.17 | 0.03 | 0.17% | 18.20 | 18.37 | 18.14 | 154,127 |
| 04 Jun 2024 | 18.14 | -0.89 | -4.68% | 18.83 | 18.90 | 17.99 | 203,547 |
| 03 Jun 2024 | 19.03 | 0.64 | 3.48% | 18.56 | 19.10 | 18.3381 | 76,784 |
| 31 May 2024 | 18.39 | 0.03 | 0.16% | 18.33 | 18.41 | 18.29 | 60,339 |
| 30 May 2024 | 18.36 | -0.02 | -0.11% | 18.30 | 18.39 | 18.25 | 28,325 |
| 29 May 2024 | 18.38 | -0.17 | -0.92% | 18.57 | 18.57 | 18.25 | 106,483 |
| 28 May 2024 | 18.55 | 0.01 | 0.05% | 18.30 | 18.60 | 18.30 | 36,667 |
| 24 May 2024 | 18.54 | 0.23 | 1.26% | 18.24 | 18.54 | 18.24 | 54,025 |
| 23 May 2024 | 18.31 | 0.01 | 0.05% | 18.28 | 18.50 | 18.28 | 46,099 |
| 22 May 2024 | 18.30 | -0.21 | -1.13% | 18.42 | 18.66 | 18.30 | 22,586 |
| 21 May 2024 | 18.51 | -0.04 | -0.22% | 18.47 | 18.56 | 18.40 | 33,977 |
| 20 May 2024 | 18.55 | -0.45 | -2.37% | 18.72 | 18.75 | 18.52 | 119,214 |
| 17 May 2024 | 19.00 | -0.34 | -1.76% | 18.95 | 19.13 | 18.89 | 449,666 |
| 16 May 2024 | 19.34 | 0.84 | 4.54% | 18.83 | 19.50 | 18.80 | 948,150 |
| 15 May 2024 | 18.50 | 0.11 | 0.60% | 18.38 | 18.595 | 18.30 | 259,134 |
| 14 May 2024 | 18.39 | 0.32 | 1.77% | 18.25 | 18.52 | 18.18 | 293,920 |
| 13 May 2024 | 18.07 | 0.07 | 0.39% | 18.08 | 18.10 | 18.02 | 509,084 |
| 10 May 2024 | 18.00 | 0.13 | 0.73% | 17.96 | 18.03 | 17.915 | 187,789 |
| 09 May 2024 | 17.87 | -0.09 | -0.50% | 17.97 | 18.07 | 17.84 | 203,530 |
| 08 May 2024 | 17.96 | 0.02 | 0.11% | 17.94 | 17.995 | 17.90 | 318,797 |
| 07 May 2024 | 17.94 | -0.04 | -0.22% | 17.92 | 18.05 | 17.895 | 447,584 |
| 06 May 2024 | 17.98 | 0.09 | 0.50% | 17.89 | 18.00 | 17.88 | 558,546 |
| 03 May 2024 | 17.89 | 0.02 | 0.11% | 17.86 | 17.935 | 17.795 | 458,755 |
| 02 May 2024 | 17.87 | 0.36 | 2.06% | 17.50 | 17.95 | 17.48 | 765,866 |
| 01 May 2024 | 17.51 | 0.10 | 0.57% | 17.36 | 17.71 | 17.21 | 502,740 |
| 30 Abr 2024 | 17.41 | 0.05 | 0.29% | 17.67 | 17.72 | 17.345 | 1,299,350 |
| 29 Abr 2024 | 17.36 | -0.68 | -3.77% | 17.55 | 17.61 | 17.04 | 4,541,606 |
| 26 Abr 2024 | 18.04 | -0.09 | -0.50% | 18.11 | 18.11 | 18.02 | 388,329 |
| 25 Abr 2024 | 18.13 | 0.08 | 0.44% | 18.045 | 18.145 | 18.03 | 108,393 |
| 24 Abr 2024 | 18.05 | 0.01 | 0.06% | 18.04 | 18.09 | 18.01 | 131,894 |
| 23 Abr 2024 | 18.04 | 0.08 | 0.45% | 17.99 | 18.09 | 17.95 | 181,743 |
| 22 Abr 2024 | 17.96 | -0.02 | -0.11% | 17.97 | 17.99 | 17.90 | 328,603 |
| 19 Abr 2024 | 17.98 | -0.07 | -0.39% | 18.02 | 18.04 | 17.90 | 181,246 |
| 18 Abr 2024 | 18.05 | 0.01 | 0.06% | 18.00 | 18.08 | 17.91 | 592,892 |
| 17 Abr 2024 | 18.04 | 0.09 | 0.50% | 17.98 | 18.05 | 17.929 | 404,586 |
| 16 Abr 2024 | 17.95 | -0.07 | -0.39% | 17.93 | 18.02 | 17.905 | 532,892 |
| 15 Abr 2024 | 18.02 | -0.04 | -0.22% | 18.04 | 18.09 | 17.95 | 642,356 |
| 12 Abr 2024 | 18.06 | 0.01 | 0.06% | 18.01 | 18.06 | 17.95 | 568,476 |
| 11 Abr 2024 | 18.05 | 0.03 | 0.17% | 18.12 | 18.12 | 18.02 | 92,853 |
| 10 Abr 2024 | 18.02 | -0.14 | -0.77% | 18.03 | 18.05 | 17.95 | 262,442 |
| 09 Abr 2024 | 18.16 | 0.01 | 0.06% | 18.16 | 18.20 | 18.09 | 284,703 |
| 08 Abr 2024 | 18.15 | 0.06 | 0.33% | 18.10 | 18.16 | 18.09 | 240,604 |
| 05 Abr 2024 | 18.09 | 0.01 | 0.06% | 18.10 | 18.13 | 18.06 | 280,686 |
| 04 Abr 2024 | 18.08 | -0.02 | -0.11% | 18.20 | 18.20 | 18.05 | 696,657 |
| 03 Abr 2024 | 18.10 | 0.04 | 0.22% | 18.08 | 18.17 | 17.87 | 627,840 |
| 02 Abr 2024 | 18.06 | -0.05 | -0.28% | 18.08 | 18.09 | 18.03 | 196,096 |
| 01 Abr 2024 | 18.11 | -0.03 | -0.17% | 18.10 | 18.14 | 18.08 | 128,848 |
