Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MKL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,579.04 | -12.95 | -0.81% | 1,586.29 | 1,592.10 | 1,555.7299 | 34,849 |
| 24 Jun 2024 | 1,591.99 | 19.04 | 1.21% | 1,580.31 | 1,603.9999 | 1,569.35 | 41,044 |
| 21 Jun 2024 | 1,572.95 | 2.49 | 0.16% | 1,570.46 | 1,572.95 | 1,551.4299 | 68,642 |
| 20 Jun 2024 | 1,570.46 | 11.86 | 0.76% | 1,556.00 | 1,573.865 | 1,550.63 | 52,764 |
| 18 Jun 2024 | 1,558.60 | 4.55 | 0.29% | 1,554.00 | 1,566.63 | 1,548.4753 | 54,004 |
| 17 Jun 2024 | 1,554.05 | 9.98 | 0.65% | 1,543.00 | 1,555.46 | 1,534.34 | 57,629 |
| 14 Jun 2024 | 1,544.07 | -6.20 | -0.40% | 1,543.79 | 1,553.83 | 1,538.00 | 26,464 |
| 13 Jun 2024 | 1,550.27 | -6.77 | -0.43% | 1,554.76 | 1,557.63 | 1,546.51 | 25,758 |
| 12 Jun 2024 | 1,557.04 | 1.98 | 0.13% | 1,548.17 | 1,568.615 | 1,547.10 | 29,170 |
| 11 Jun 2024 | 1,555.06 | -24.64 | -1.56% | 1,573.74 | 1,576.00 | 1,547.8599 | 38,223 |
| 10 Jun 2024 | 1,579.70 | -21.73 | -1.36% | 1,596.98 | 1,600.70 | 1,576.05 | 37,420 |
| 07 Jun 2024 | 1,601.43 | 1.59 | 0.10% | 1,600.65 | 1,615.33 | 1,596.49 | 27,590 |
| 06 Jun 2024 | 1,599.84 | -2.47 | -0.15% | 1,603.73 | 1,608.175 | 1,593.72 | 26,049 |
| 05 Jun 2024 | 1,602.31 | -2.63 | -0.16% | 1,613.96 | 1,613.96 | 1,586.44 | 27,468 |
| 04 Jun 2024 | 1,604.94 | -26.13 | -1.60% | 1,624.07 | 1,627.51 | 1,595.47 | 29,998 |
| 03 Jun 2024 | 1,631.07 | -10.52 | -0.64% | 1,641.59 | 1,647.41 | 1,614.35 | 31,682 |
| 31 May 2024 | 1,641.59 | 20.76 | 1.28% | 1,629.18 | 1,643.885 | 1,621.977 | 51,122 |
| 30 May 2024 | 1,620.83 | 22.59 | 1.41% | 1,597.20 | 1,629.7349 | 1,597.20 | 24,730 |
| 29 May 2024 | 1,598.24 | -5.41 | -0.34% | 1,593.92 | 1,609.74 | 1,593.92 | 33,897 |
| 28 May 2024 | 1,603.65 | -14.64 | -0.90% | 1,615.00 | 1,630.43 | 1,602.50 | 29,203 |
| 24 May 2024 | 1,618.29 | 2.16 | 0.13% | 1,606.18 | 1,626.09 | 1,588.00 | 28,072 |
| 23 May 2024 | 1,616.13 | -31.93 | -1.94% | 1,645.72 | 1,648.9849 | 1,611.88 | 29,009 |
| 22 May 2024 | 1,648.06 | 10.85 | 0.66% | 1,635.68 | 1,659.16 | 1,633.00 | 28,311 |
| 21 May 2024 | 1,637.21 | -2.27 | -0.14% | 1,641.38 | 1,650.58 | 1,633.065 | 30,936 |
| 20 May 2024 | 1,639.48 | -23.73 | -1.43% | 1,658.33 | 1,658.33 | 1,627.275 | 29,641 |
| 17 May 2024 | 1,663.21 | 10.63 | 0.64% | 1,663.55 | 1,670.24 | 1,652.84 | 23,691 |
| 16 May 2024 | 1,652.58 | 15.20 | 0.93% | 1,653.27 | 1,664.57 | 1,640.65 | 29,005 |
| 15 May 2024 | 1,637.38 | -7.82 | -0.48% | 1,640.8599 | 1,651.755 | 1,633.29 | 32,682 |
| 14 May 2024 | 1,645.20 | 10.73 | 0.66% | 1,640.70 | 1,651.442 | 1,630.00 | 28,838 |
| 13 May 2024 | 1,634.47 | -17.75 | -1.07% | 1,652.00 | 1,661.18 | 1,633.06 | 34,330 |
| 10 May 2024 | 1,652.22 | 15.66 | 0.96% | 1,639.66 | 1,655.01 | 1,637.00 | 29,937 |
| 09 May 2024 | 1,636.56 | 20.73 | 1.28% | 1,616.68 | 1,644.3699 | 1,610.00 | 34,071 |
| 08 May 2024 | 1,615.83 | 0.68 | 0.04% | 1,618.67 | 1,621.09 | 1,605.00 | 33,832 |
| 07 May 2024 | 1,615.15 | 22.72 | 1.43% | 1,595.54 | 1,617.99 | 1,589.6199 | 46,877 |
| 06 May 2024 | 1,592.43 | 11.37 | 0.72% | 1,582.64 | 1,619.305 | 1,569.18 | 65,457 |
| 03 May 2024 | 1,581.06 | 4.51 | 0.29% | 1,577.01 | 1,588.31 | 1,538.3599 | 53,246 |
| 02 May 2024 | 1,576.55 | 100.21 | 6.79% | 1,503.13 | 1,581.04 | 1,492.02 | 111,698 |
| 01 May 2024 | 1,476.34 | 17.94 | 1.23% | 1,449.35 | 1,484.70 | 1,449.35 | 67,969 |
| 30 Abr 2024 | 1,458.40 | 9.06 | 0.63% | 1,445.81 | 1,464.10 | 1,445.81 | 34,497 |
| 29 Abr 2024 | 1,449.34 | 12.82 | 0.89% | 1,439.00 | 1,462.56 | 1,436.00 | 36,725 |
| 26 Abr 2024 | 1,436.52 | -14.43 | -0.99% | 1,445.00 | 1,450.09 | 1,433.06 | 33,777 |
| 25 Abr 2024 | 1,450.95 | -11.41 | -0.78% | 1,460.68 | 1,469.96 | 1,440.08 | 29,445 |
| 24 Abr 2024 | 1,462.3599 | -17.29 | -1.17% | 1,474.79 | 1,484.22 | 1,450.22 | 38,280 |
| 23 Abr 2024 | 1,479.65 | 8.24 | 0.56% | 1,476.56 | 1,486.64 | 1,467.54 | 36,619 |
| 22 Abr 2024 | 1,471.41 | 14.72 | 1.01% | 1,463.74 | 1,482.6022 | 1,451.89 | 37,422 |
| 19 Abr 2024 | 1,456.69 | 20.56 | 1.43% | 1,443.80 | 1,456.8599 | 1,438.82 | 42,653 |
| 18 Abr 2024 | 1,436.13 | 7.62 | 0.53% | 1,437.24 | 1,444.96 | 1,420.04 | 27,009 |
| 17 Abr 2024 | 1,428.51 | 4.85 | 0.34% | 1,421.00 | 1,433.27 | 1,417.65 | 39,738 |
| 16 Abr 2024 | 1,423.66 | -3.41 | -0.24% | 1,429.25 | 1,435.80 | 1,419.5201 | 39,121 |
| 15 Abr 2024 | 1,427.07 | -5.47 | -0.38% | 1,445.69 | 1,449.4619 | 1,425.18 | 41,536 |
| 12 Abr 2024 | 1,432.54 | -11.31 | -0.78% | 1,443.18 | 1,462.3599 | 1,427.10 | 60,484 |
| 11 Abr 2024 | 1,443.85 | -46.24 | -3.10% | 1,486.51 | 1,489.465 | 1,438.16 | 74,102 |
| 10 Abr 2024 | 1,490.09 | -0.16 | -0.01% | 1,489.255 | 1,503.88 | 1,486.81 | 38,400 |
| 09 Abr 2024 | 1,490.25 | -18.07 | -1.20% | 1,499.43 | 1,507.93 | 1,482.00 | 41,293 |
| 08 Abr 2024 | 1,508.32 | -1.11 | -0.07% | 1,511.21 | 1,522.56 | 1,505.01 | 33,275 |
| 05 Abr 2024 | 1,509.43 | 19.39 | 1.30% | 1,502.59 | 1,520.13 | 1,497.13 | 44,078 |
| 04 Abr 2024 | 1,490.04 | -4.22 | -0.28% | 1,512.42 | 1,513.69 | 1,487.20 | 31,160 |
| 03 Abr 2024 | 1,494.26 | -8.20 | -0.55% | 1,498.90 | 1,512.445 | 1,492.99 | 25,448 |
| 02 Abr 2024 | 1,502.46 | -6.32 | -0.42% | 1,509.2675 | 1,512.26 | 1,497.28 | 30,509 |
| 01 Abr 2024 | 1,508.78 | -12.70 | -0.83% | 1,523.20 | 1,523.20 | 1,496.55 | 37,641 |
| 28 Mar 2024 | 1,521.48 | -5.87 | -0.38% | 1,532.70 | 1,534.6199 | 1,512.83 | 39,561 |
