Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MHD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.72 | 0.09 | 0.77% | 11.65 | 11.72 | 11.65 | 33,051 |
| 30 May 2024 | 11.63 | -0.03 | -0.26% | 11.68 | 11.68 | 11.61 | 139,672 |
| 29 May 2024 | 11.66 | -0.10 | -0.85% | 11.75 | 11.75 | 11.64 | 165,941 |
| 28 May 2024 | 11.76 | -0.09 | -0.76% | 11.8745 | 11.8745 | 11.73 | 36,049 |
| 24 May 2024 | 11.85 | 0.12 | 1.02% | 11.78 | 11.85 | 11.77 | 28,583 |
| 23 May 2024 | 11.73 | -0.05 | -0.42% | 11.84 | 11.84 | 11.71 | 33,551 |
| 22 May 2024 | 11.78 | -0.13 | -1.09% | 11.91 | 11.91 | 11.76 | 66,273 |
| 21 May 2024 | 11.91 | 0.05 | 0.42% | 11.90 | 11.91 | 11.85 | 189,999 |
| 20 May 2024 | 11.86 | -0.01 | -0.08% | 11.83 | 11.90 | 11.83 | 116,543 |
| 17 May 2024 | 11.87 | 0.02 | 0.17% | 11.87 | 11.88 | 11.84 | 129,015 |
| 16 May 2024 | 11.85 | -0.01 | -0.08% | 11.91 | 11.91 | 11.83 | 121,488 |
| 15 May 2024 | 11.86 | 0.06 | 0.51% | 11.89 | 11.89 | 11.80 | 49,246 |
| 14 May 2024 | 11.80 | -0.06 | -0.51% | 11.84 | 11.84 | 11.785 | 46,792 |
| 13 May 2024 | 11.86 | 0.04 | 0.34% | 11.90 | 11.90 | 11.8338 | 101,604 |
| 10 May 2024 | 11.82 | -0.08 | -0.67% | 11.91 | 11.91 | 11.8105 | 57,388 |
| 09 May 2024 | 11.90 | 0.04 | 0.34% | 11.92 | 11.95 | 11.88 | 68,756 |
| 08 May 2024 | 11.86 | -0.01 | -0.08% | 11.89 | 11.89 | 11.845 | 211,884 |
| 07 May 2024 | 11.87 | 0.16 | 1.37% | 11.81 | 11.87 | 11.7673 | 111,842 |
| 06 May 2024 | 11.71 | 0.12 | 1.04% | 11.60 | 11.73 | 11.60 | 100,819 |
| 03 May 2024 | 11.59 | 0.10 | 0.87% | 11.53 | 11.5992 | 11.53 | 88,829 |
| 02 May 2024 | 11.49 | -0.02 | -0.17% | 11.48 | 11.51 | 11.45 | 66,164 |
| 01 May 2024 | 11.51 | 0.06 | 0.52% | 11.45 | 11.53 | 11.45 | 106,480 |
| 30 Abr 2024 | 11.45 | -0.04 | -0.35% | 11.43 | 11.47 | 11.43 | 241,089 |
| 29 Abr 2024 | 11.49 | 0.03 | 0.26% | 11.47 | 11.50 | 11.46 | 70,498 |
| 26 Abr 2024 | 11.46 | 0.03 | 0.26% | 11.44 | 11.49 | 11.44 | 85,474 |
| 25 Abr 2024 | 11.43 | -0.08 | -0.70% | 11.45 | 11.465 | 11.41 | 167,423 |
| 24 Abr 2024 | 11.51 | -0.01 | -0.09% | 11.54 | 11.56 | 11.48 | 170,819 |
| 23 Abr 2024 | 11.52 | 0.04 | 0.35% | 11.51 | 11.5299 | 11.48 | 245,840 |
| 22 Abr 2024 | 11.48 | -0.03 | -0.26% | 11.52 | 11.52 | 11.45 | 114,997 |
| 19 Abr 2024 | 11.51 | 0.02 | 0.17% | 11.51 | 11.54 | 11.485 | 43,908 |
| 18 Abr 2024 | 11.49 | -0.04 | -0.35% | 11.50 | 11.52 | 11.48 | 34,564 |
| 17 Abr 2024 | 11.53 | 0.04 | 0.35% | 11.51 | 11.54 | 11.49 | 55,276 |
| 16 Abr 2024 | 11.49 | 0.01 | 0.09% | 11.47 | 11.53 | 11.43 | 78,516 |
| 15 Abr 2024 | 11.48 | -0.11 | -0.95% | 11.54 | 11.57 | 11.47 | 54,913 |
| 12 Abr 2024 | 11.59 | -0.07 | -0.60% | 11.64 | 11.645 | 11.58 | 68,107 |
| 11 Abr 2024 | 11.66 | -0.02 | -0.17% | 11.72 | 11.72 | 11.65 | 90,517 |
| 10 Abr 2024 | 11.68 | -0.14 | -1.18% | 11.76 | 11.785 | 11.66 | 69,961 |
| 09 Abr 2024 | 11.82 | -0.02 | -0.17% | 11.87 | 11.87 | 11.80 | 160,820 |
| 08 Abr 2024 | 11.84 | 0.09 | 0.77% | 11.83 | 11.90 | 11.795 | 96,053 |
| 05 Abr 2024 | 11.75 | -0.10 | -0.84% | 11.83 | 11.84 | 11.75 | 69,228 |
| 04 Abr 2024 | 11.85 | 0.03 | 0.25% | 11.84 | 11.92 | 11.82 | 152,974 |
| 03 Abr 2024 | 11.82 | 0.00 | 0.00% | 11.80 | 11.84 | 11.77 | 207,715 |
| 02 Abr 2024 | 11.82 | -0.10 | -0.84% | 11.85 | 11.85 | 11.79 | 99,089 |
| 01 Abr 2024 | 11.92 | -0.16 | -1.32% | 12.04 | 12.04 | 11.85 | 128,494 |
| 28 Mar 2024 | 12.08 | 0.13 | 1.09% | 11.93 | 12.08 | 11.92 | 123,016 |
| 27 Mar 2024 | 11.95 | 0.04 | 0.34% | 11.90 | 11.955 | 11.88 | 133,702 |
| 26 Mar 2024 | 11.91 | 0.01 | 0.08% | 11.94 | 11.94 | 11.90 | 61,696 |
| 25 Mar 2024 | 11.90 | -0.06 | -0.50% | 11.91 | 11.93 | 11.90 | 140,856 |
| 22 Mar 2024 | 11.96 | 0.02 | 0.17% | 11.96 | 12.005 | 11.93 | 91,569 |
| 21 Mar 2024 | 11.94 | -0.03 | -0.25% | 11.99 | 12.01 | 11.93 | 92,855 |
| 20 Mar 2024 | 11.97 | 0.01 | 0.08% | 11.99 | 12.02 | 11.94 | 97,355 |
| 19 Mar 2024 | 11.96 | -0.07 | -0.58% | 12.02 | 12.04 | 11.96 | 77,379 |
| 18 Mar 2024 | 12.03 | 0.07 | 0.59% | 11.98 | 12.03 | 11.9701 | 61,845 |
| 15 Mar 2024 | 11.96 | 0.02 | 0.17% | 11.94 | 11.97 | 11.905 | 70,874 |
| 14 Mar 2024 | 11.94 | -0.13 | -1.08% | 12.01 | 12.01 | 11.92 | 81,890 |
| 13 Mar 2024 | 12.07 | -0.02 | -0.17% | 12.14 | 12.14 | 12.03 | 97,935 |
| 12 Mar 2024 | 12.09 | -0.05 | -0.41% | 12.14 | 12.14 | 12.075 | 111,342 |
| 11 Mar 2024 | 12.14 | -0.01 | -0.08% | 12.18 | 12.18 | 12.13 | 74,002 |
| 08 Mar 2024 | 12.15 | -0.01 | -0.08% | 12.17 | 12.17 | 12.115 | 121,617 |
| 07 Mar 2024 | 12.16 | 0.07 | 0.58% | 12.13 | 12.16 | 12.12 | 53,988 |
| 06 Mar 2024 | 12.09 | 0.00 | 0.00% | 12.07 | 12.13 | 12.06 | 481,472 |
| 05 Mar 2024 | 12.09 | 0.06 | 0.54% | 12.09 | 12.12 | 12.045 | 323,660 |
| 04 Mar 2024 | 12.025 | 0.02 | 0.12% | 11.96 | 12.08 | 11.95 | 49,572 |
