Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 403.70 | -3.12 | -0.77% | 403.57 | 406.86 | 402.08 | 627,166 |
| 06 Jun 2024 | 406.82 | -3.29 | -0.80% | 410.72 | 411.49 | 405.91 | 577,558 |
| 05 Jun 2024 | 410.11 | 3.61 | 0.89% | 406.96 | 410.25 | 403.08 | 482,293 |
| 04 Jun 2024 | 406.50 | 4.85 | 1.21% | 401.75 | 407.41 | 401.095 | 611,470 |
| 03 Jun 2024 | 401.65 | 4.66 | 1.17% | 398.21 | 401.89 | 395.47 | 660,083 |
| 31 May 2024 | 396.99 | 1.49 | 0.38% | 395.13 | 398.71 | 393.665 | 2,244,582 |
| 30 May 2024 | 395.50 | -4.38 | -1.10% | 399.00 | 401.16 | 394.996 | 704,086 |
| 29 May 2024 | 399.88 | -5.92 | -1.46% | 400.92 | 404.47 | 399.79 | 653,687 |
| 28 May 2024 | 405.80 | -4.80 | -1.17% | 409.74 | 409.865 | 403.725 | 545,500 |
| 24 May 2024 | 410.60 | 3.58 | 0.88% | 408.06 | 411.51 | 406.32 | 498,501 |
| 23 May 2024 | 407.02 | -8.07 | -1.94% | 416.34 | 416.34 | 406.55 | 707,798 |
| 22 May 2024 | 415.09 | 2.14 | 0.52% | 413.15 | 417.75 | 412.46 | 820,925 |
| 21 May 2024 | 412.95 | 0.38 | 0.09% | 412.39 | 415.2695 | 410.35 | 485,587 |
| 20 May 2024 | 412.57 | -1.35 | -0.33% | 412.11 | 414.22 | 411.04 | 420,448 |
| 17 May 2024 | 413.92 | 1.90 | 0.46% | 412.51 | 414.34 | 409.37 | 874,969 |
| 16 May 2024 | 412.02 | 2.12 | 0.52% | 408.72 | 414.49 | 408.72 | 541,487 |
| 15 May 2024 | 409.90 | 7.80 | 1.94% | 404.40 | 414.0498 | 403.51 | 845,858 |
| 14 May 2024 | 402.10 | 4.62 | 1.16% | 399.43 | 402.43 | 394.66 | 749,606 |
| 13 May 2024 | 397.48 | -2.87 | -0.72% | 401.29 | 402.7675 | 397.435 | 354,292 |
| 10 May 2024 | 400.35 | -1.18 | -0.29% | 402.50 | 404.04 | 399.91 | 667,270 |
| 09 May 2024 | 401.53 | 5.59 | 1.41% | 395.28 | 402.13 | 394.01 | 559,509 |
| 08 May 2024 | 395.94 | 1.97 | 0.50% | 394.83 | 396.71 | 393.73 | 550,845 |
| 07 May 2024 | 393.97 | 6.27 | 1.62% | 390.00 | 394.54 | 388.79 | 753,574 |
| 06 May 2024 | 387.70 | 7.14 | 1.88% | 382.53 | 387.96 | 381.87 | 780,779 |
| 03 May 2024 | 380.56 | 4.16 | 1.11% | 381.00 | 382.94 | 377.895 | 792,613 |
| 02 May 2024 | 376.40 | 3.51 | 0.94% | 368.84 | 377.65 | 360.05 | 1,347,135 |
| 01 May 2024 | 372.89 | 2.56 | 0.69% | 369.86 | 377.61 | 369.56 | 944,454 |
| 30 Abr 2024 | 370.33 | -4.29 | -1.15% | 372.32 | 374.18 | 369.46 | 1,110,674 |
| 29 Abr 2024 | 374.62 | -1.51 | -0.40% | 376.70 | 378.00 | 372.03 | 986,054 |
| 26 Abr 2024 | 376.13 | 0.95 | 0.25% | 374.95 | 378.99 | 371.97 | 718,061 |
| 25 Abr 2024 | 375.18 | -6.03 | -1.58% | 380.00 | 380.93 | 372.63 | 897,799 |
| 24 Abr 2024 | 381.21 | -0.96 | -0.25% | 381.29 | 382.50 | 377.60 | 582,442 |
| 23 Abr 2024 | 382.17 | 2.91 | 0.77% | 379.00 | 383.675 | 377.10 | 572,037 |
| 22 Abr 2024 | 379.26 | 4.59 | 1.23% | 376.60 | 380.47 | 374.795 | 504,618 |
| 19 Abr 2024 | 374.67 | 0.07 | 0.02% | 375.00 | 377.05 | 371.34 | 820,331 |
| 18 Abr 2024 | 374.60 | -0.81 | -0.22% | 376.07 | 379.97 | 369.415 | 789,331 |
| 17 Abr 2024 | 375.41 | 4.68 | 1.26% | 374.95 | 378.38 | 372.26 | 575,998 |
| 16 Abr 2024 | 370.73 | -2.81 | -0.75% | 372.99 | 375.235 | 370.29 | 900,048 |
| 15 Abr 2024 | 373.54 | -3.62 | -0.96% | 383.33 | 384.61 | 371.97 | 771,322 |
| 12 Abr 2024 | 377.16 | -6.39 | -1.67% | 380.28 | 382.05 | 375.855 | 624,355 |
| 11 Abr 2024 | 383.55 | -0.91 | -0.24% | 384.82 | 386.72 | 381.54 | 661,615 |
| 10 Abr 2024 | 384.46 | -13.43 | -3.38% | 393.40 | 393.40 | 384.04 | 590,733 |
| 09 Abr 2024 | 397.89 | 1.82 | 0.46% | 401.06 | 401.06 | 394.31 | 398,790 |
| 08 Abr 2024 | 396.07 | 3.60 | 0.92% | 393.47 | 398.305 | 392.34 | 698,876 |
| 05 Abr 2024 | 392.47 | 0.90 | 0.23% | 390.92 | 393.79 | 387.78 | 619,747 |
| 04 Abr 2024 | 391.57 | -0.87 | -0.22% | 395.61 | 402.379 | 391.19 | 892,651 |
| 03 Abr 2024 | 392.44 | 1.24 | 0.32% | 391.22 | 394.11 | 390.46 | 623,433 |
| 02 Abr 2024 | 391.20 | -2.69 | -0.68% | 397.46 | 397.46 | 388.575 | 1,179,853 |
| 01 Abr 2024 | 393.89 | 0.86 | 0.22% | 394.00 | 398.16 | 392.58 | 698,177 |
| 28 Mar 2024 | 393.03 | 2.79 | 0.71% | 392.31 | 395.54 | 391.155 | 566,249 |
| 27 Mar 2024 | 390.24 | -0.68 | -0.17% | 394.81 | 396.00 | 387.46 | 469,930 |
| 26 Mar 2024 | 390.92 | 4.35 | 1.13% | 388.47 | 392.00 | 386.31 | 735,611 |
| 25 Mar 2024 | 386.57 | -1.07 | -0.28% | 387.65 | 388.305 | 385.00 | 744,453 |
| 22 Mar 2024 | 387.64 | -7.98 | -2.02% | 397.52 | 398.00 | 387.58 | 495,182 |
| 21 Mar 2024 | 395.62 | 5.41 | 1.39% | 394.00 | 395.79 | 391.03 | 732,577 |
| 20 Mar 2024 | 390.21 | 3.01 | 0.78% | 388.59 | 390.79 | 386.48 | 567,915 |
| 19 Mar 2024 | 387.20 | 3.12 | 0.81% | 386.72 | 389.79 | 384.61 | 689,196 |
| 18 Mar 2024 | 384.08 | -0.08 | -0.02% | 385.89 | 389.165 | 383.64 | 797,520 |
| 15 Mar 2024 | 384.16 | 0.75 | 0.20% | 379.69 | 385.89 | 378.72 | 1,152,773 |
| 14 Mar 2024 | 383.41 | -5.61 | -1.44% | 389.02 | 391.98 | 381.00 | 457,124 |
| 13 Mar 2024 | 389.02 | 0.09 | 0.02% | 389.34 | 391.27 | 387.08 | 339,214 |
| 12 Mar 2024 | 388.93 | 4.08 | 1.06% | 387.35 | 390.77 | 385.02 | 337,411 |
