Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.75 | 0.00 | 0.00% | 7.05 | 7.05 | 6.75 | 469 |
| 25 Jun 2024 | 6.75 | -0.95 | -12.34% | 7.50 | 8.15 | 6.75 | 9,613 |
| 24 Jun 2024 | 7.70 | 0.88 | 12.90% | 7.00 | 8.08 | 6.90 | 5,781 |
| 21 Jun 2024 | 6.82 | -0.44 | -6.06% | 7.49 | 7.7795 | 6.82 | 1,803 |
| 20 Jun 2024 | 7.26 | -0.72 | -9.02% | 7.99 | 7.99 | 7.26 | 976 |
| 18 Jun 2024 | 7.98 | 0.00 | 0.00% | 7.95 | 7.98 | 7.95 | 287 |
| 17 Jun 2024 | 7.98 | 0.00 | 0.00% | 7.87 | 7.98 | 7.62 | 382 |
| 14 Jun 2024 | 7.98 | 0.00 | 0.00% | 7.89 | 7.98 | 7.85 | 263 |
| 13 Jun 2024 | 7.98 | -0.02 | -0.25% | 7.88 | 7.98 | 7.88 | 664 |
| 12 Jun 2024 | 8.00 | 0.00 | 0.00% | 7.98 | 8.00 | 7.61 | 262 |
| 11 Jun 2024 | 8.00 | 0.00 | 0.00% | 7.89 | 8.00 | 7.89 | 276 |
| 10 Jun 2024 | 8.00 | 0.25 | 3.27% | 7.59 | 8.00 | 7.25 | 555 |
| 07 Jun 2024 | 7.7464 | 0.11 | 1.39% | 7.93 | 7.93 | 7.50 | 827 |
| 06 Jun 2024 | 7.64 | 0.00 | 0.00% | 7.94 | 7.94 | 7.64 | 20 |
| 05 Jun 2024 | 7.64 | 0.14 | 1.87% | 7.64 | 7.64 | 7.64 | 561 |
| 04 Jun 2024 | 7.50 | 0.00 | 0.00% | 7.63 | 8.21 | 7.50 | 95 |
| 03 Jun 2024 | 7.50 | -0.25 | -3.16% | 7.70 | 7.87 | 7.50 | 762 |
| 31 May 2024 | 7.745 | 0.09 | 1.11% | 7.70 | 7.745 | 7.50 | 685 |
| 30 May 2024 | 7.66 | 0.00 | 0.00% | 7.96 | 7.96 | 7.66 | 46 |
| 29 May 2024 | 7.66 | 0.00 | 0.00% | 7.70 | 8.10 | 7.66 | 30 |
| 28 May 2024 | 7.66 | 0.00 | 0.00% | 8.38 | 8.38 | 7.66 | 36 |
| 24 May 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 698 |
| 23 May 2024 | 7.66 | 0.00 | 0.00% | 7.64 | 7.85 | 7.64 | 232 |
| 22 May 2024 | 7.66 | -0.29 | -3.65% | 7.60 | 8.30 | 7.56 | 1,567 |
| 21 May 2024 | 7.95 | 0.00 | 0.00% | 8.05 | 8.05 | 7.85 | 127 |
| 20 May 2024 | 7.95 | 0.00 | 0.00% | 7.88 | 7.95 | 7.88 | 92 |
| 17 May 2024 | 7.95 | 0.00 | 0.00% | 7.93 | 7.95 | 7.93 | 40 |
| 16 May 2024 | 7.95 | 0.00 | 0.00% | 7.935 | 7.95 | 7.935 | 165 |
| 15 May 2024 | 7.95 | 0.55 | 7.43% | 8.15 | 8.15 | 7.92 | 1,516 |
| 14 May 2024 | 7.40 | 0.04 | 0.54% | 7.36 | 7.41 | 7.36 | 335 |
| 13 May 2024 | 7.36 | -0.59 | -7.42% | 7.98 | 7.98 | 7.36 | 397 |
| 10 May 2024 | 7.95 | 0.65 | 8.90% | 7.95 | 7.95 | 7.95 | 226 |
| 09 May 2024 | 7.30 | 0.00 | 0.00% | 8.20 | 8.20 | 7.30 | 242 |
| 08 May 2024 | 7.30 | -0.33 | -4.33% | 8.39 | 8.39 | 7.30 | 285 |
| 07 May 2024 | 7.63 | -0.38 | -4.74% | 7.52 | 7.89 | 7.25 | 651 |
| 06 May 2024 | 8.01 | 0.00 | 0.00% | 8.00 | 8.01 | 7.89 | 391 |
| 03 May 2024 | 8.01 | -0.06 | -0.74% | 8.07 | 8.32 | 8.01 | 762 |
| 02 May 2024 | 8.07 | 0.00 | 0.00% | 8.30 | 8.30 | 8.07 | 93 |
| 01 May 2024 | 8.07 | -0.21 | -2.49% | 8.63 | 8.63 | 8.07 | 357 |
| 30 Abr 2024 | 8.2757 | 0.00 | 0.00% | 8.20 | 8.2757 | 8.20 | 156 |
| 29 Abr 2024 | 8.2757 | 0.09 | 1.05% | 8.10 | 8.2757 | 8.10 | 1,367 |
| 26 Abr 2024 | 8.19 | -0.15 | -1.80% | 8.34 | 8.34 | 8.19 | 227 |
| 25 Abr 2024 | 8.34 | 0.01 | 0.08% | 8.49 | 8.49 | 8.10 | 1,605 |
| 24 Abr 2024 | 8.3333 | 0.00 | 0.00% | 8.30 | 8.3333 | 8.30 | 75 |
| 23 Abr 2024 | 8.3333 | 0.00 | 0.00% | 8.46 | 8.46 | 8.3333 | 73 |
| 22 Abr 2024 | 8.3333 | 0.00 | 0.00% | 8.49 | 8.49 | 8.25 | 142 |
| 19 Abr 2024 | 8.3333 | 0.13 | 1.63% | 8.20 | 8.3333 | 8.20 | 1,574 |
| 18 Abr 2024 | 8.20 | 0.00 | 0.00% | 8.21 | 8.21 | 8.20 | 90 |
| 17 Abr 2024 | 8.20 | -0.30 | -3.53% | 8.43 | 8.43 | 8.20 | 190 |
| 16 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.26 | 8.50 | 8.26 | 181 |
| 15 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.45 | 8.50 | 8.45 | 81 |
| 12 Abr 2024 | 8.50 | 0.19 | 2.29% | 8.65 | 8.65 | 8.50 | 184 |
| 11 Abr 2024 | 8.31 | 0.00 | 0.00% | 8.50 | 8.50 | 8.31 | 66 |
| 10 Abr 2024 | 8.31 | -0.13 | -1.54% | 8.52 | 8.52 | 8.31 | 171 |
| 09 Abr 2024 | 8.4401 | 0.00 | 0.00% | 8.66 | 8.66 | 8.44 | 491 |
| 08 Abr 2024 | 8.4401 | -0.36 | -4.09% | 9.33 | 9.33 | 8.43 | 2,053 |
| 05 Abr 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 9.36 | 8.80 | 92 |
| 04 Abr 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 198 |
| 03 Abr 2024 | 8.80 | 0.00 | 0.00% | 8.69 | 8.80 | 8.64 | 187 |
| 02 Abr 2024 | 8.80 | 0.60 | 7.32% | 8.20 | 8.80 | 8.20 | 1,259 |
| 01 Abr 2024 | 8.20 | -0.02 | -0.24% | 8.45 | 8.49 | 8.20 | 2,733 |
