Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MLR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 60.80 | 1.56 | 2.63% | 59.85 | 61.87 | 59.45 | 130,353 |
| 30 May 2024 | 59.24 | 1.47 | 2.54% | 57.84 | 59.52 | 57.64 | 45,161 |
| 29 May 2024 | 57.77 | -1.24 | -2.10% | 58.11 | 58.31 | 57.21 | 89,371 |
| 28 May 2024 | 59.01 | -0.34 | -0.57% | 59.505 | 59.5275 | 58.55 | 37,909 |
| 24 May 2024 | 59.35 | 0.82 | 1.40% | 58.57 | 59.43 | 58.188 | 39,050 |
| 23 May 2024 | 58.53 | -0.33 | -0.56% | 58.81 | 58.81 | 57.95 | 64,337 |
| 22 May 2024 | 58.86 | -0.29 | -0.49% | 59.23 | 59.665 | 58.6601 | 42,429 |
| 21 May 2024 | 59.15 | -0.64 | -1.07% | 59.49 | 59.49 | 58.27 | 63,268 |
| 20 May 2024 | 59.79 | -0.08 | -0.13% | 59.98 | 60.664 | 59.4558 | 91,281 |
| 17 May 2024 | 59.87 | 0.01 | 0.02% | 60.03 | 60.03 | 59.42 | 48,727 |
| 16 May 2024 | 59.86 | -0.77 | -1.27% | 60.68 | 60.68 | 59.40 | 60,197 |
| 15 May 2024 | 60.63 | 1.10 | 1.85% | 59.83 | 60.63 | 59.30 | 74,700 |
| 14 May 2024 | 59.53 | 1.72 | 2.98% | 58.52 | 59.70 | 57.99 | 72,292 |
| 13 May 2024 | 57.81 | 0.01 | 0.02% | 58.14 | 58.49 | 57.41 | 66,768 |
| 10 May 2024 | 57.80 | -0.10 | -0.17% | 58.50 | 58.92 | 56.44 | 63,586 |
| 09 May 2024 | 57.90 | 2.69 | 4.87% | 56.21 | 60.14 | 56.21 | 165,950 |
| 08 May 2024 | 55.21 | -0.11 | -0.20% | 55.25 | 55.6999 | 54.6401 | 33,928 |
| 07 May 2024 | 55.32 | 1.10 | 2.03% | 54.68 | 56.1663 | 54.235 | 104,589 |
| 06 May 2024 | 54.22 | 1.25 | 2.36% | 53.53 | 54.5628 | 53.3042 | 79,938 |
| 03 May 2024 | 52.97 | 1.90 | 3.72% | 52.76 | 53.4608 | 51.30 | 129,764 |
| 02 May 2024 | 51.07 | 1.86 | 3.78% | 49.48 | 51.21 | 49.25 | 65,691 |
| 01 May 2024 | 49.21 | 0.50 | 1.03% | 48.36 | 49.54 | 48.36 | 59,455 |
| 30 Abr 2024 | 48.71 | -0.66 | -1.34% | 49.23 | 49.37 | 48.34 | 40,942 |
| 29 Abr 2024 | 49.37 | 0.29 | 0.59% | 49.25 | 49.45 | 48.57 | 55,918 |
| 26 Abr 2024 | 49.08 | 0.08 | 0.16% | 48.96 | 49.52 | 48.7001 | 20,940 |
| 25 Abr 2024 | 49.00 | -0.72 | -1.45% | 49.30 | 49.74 | 48.61 | 37,830 |
| 24 Abr 2024 | 49.72 | -0.57 | -1.13% | 50.01 | 50.25 | 49.66 | 43,495 |
| 23 Abr 2024 | 50.29 | 0.45 | 0.90% | 49.77 | 50.84 | 49.52 | 48,818 |
| 22 Abr 2024 | 49.84 | 0.65 | 1.32% | 49.01 | 50.07 | 48.91 | 44,812 |
| 19 Abr 2024 | 49.19 | 0.20 | 0.41% | 48.78 | 49.8007 | 48.51 | 64,936 |
| 18 Abr 2024 | 48.99 | -0.29 | -0.59% | 49.48 | 49.89 | 48.86 | 51,080 |
| 17 Abr 2024 | 49.28 | -1.20 | -2.38% | 50.87 | 51.00 | 49.235 | 48,766 |
| 16 Abr 2024 | 50.48 | 0.02 | 0.04% | 50.39 | 50.79 | 49.9401 | 39,462 |
| 15 Abr 2024 | 50.46 | 0.18 | 0.36% | 50.36 | 50.93 | 50.09 | 40,553 |
| 12 Abr 2024 | 50.28 | -1.97 | -3.77% | 52.19 | 52.19 | 50.19 | 55,704 |
| 11 Abr 2024 | 52.25 | 1.12 | 2.19% | 51.13 | 52.27 | 50.67 | 54,151 |
| 10 Abr 2024 | 51.13 | -2.00 | -3.76% | 52.65 | 53.08 | 51.05 | 62,588 |
| 09 Abr 2024 | 53.13 | 0.12 | 0.23% | 53.30 | 53.60 | 52.59 | 34,344 |
| 08 Abr 2024 | 53.01 | 0.21 | 0.40% | 53.16 | 53.8175 | 52.85 | 55,258 |
| 05 Abr 2024 | 52.80 | 0.81 | 1.56% | 52.09 | 53.00 | 51.85 | 55,142 |
| 04 Abr 2024 | 51.99 | 1.33 | 2.63% | 51.50 | 52.882 | 51.22 | 63,467 |
| 03 Abr 2024 | 50.66 | 0.25 | 0.50% | 49.99 | 51.2999 | 49.93 | 162,616 |
| 02 Abr 2024 | 50.41 | 0.78 | 1.57% | 49.78 | 51.155 | 49.715 | 64,637 |
| 01 Abr 2024 | 49.63 | -0.47 | -0.94% | 50.10 | 50.46 | 49.37 | 55,191 |
| 28 Mar 2024 | 50.10 | -0.05 | -0.10% | 50.29 | 50.56 | 49.73 | 87,995 |
| 27 Mar 2024 | 50.15 | 0.84 | 1.70% | 49.73 | 50.15 | 49.57 | 44,922 |
| 26 Mar 2024 | 49.31 | -0.67 | -1.34% | 50.19 | 50.45 | 49.0279 | 52,162 |
| 25 Mar 2024 | 49.98 | 1.58 | 3.26% | 48.30 | 50.02 | 48.30 | 73,919 |
| 22 Mar 2024 | 48.40 | -0.08 | -0.17% | 48.66 | 48.66 | 48.07 | 48,417 |
| 21 Mar 2024 | 48.48 | 0.25 | 0.52% | 48.43 | 48.94 | 48.28 | 57,026 |
| 20 Mar 2024 | 48.23 | 0.56 | 1.17% | 47.39 | 48.4827 | 47.32 | 48,315 |
| 19 Mar 2024 | 47.67 | 0.42 | 0.89% | 47.00 | 47.93 | 47.00 | 51,905 |
| 18 Mar 2024 | 47.25 | -0.31 | -0.65% | 47.50 | 48.08 | 47.25 | 68,176 |
| 15 Mar 2024 | 47.56 | 0.17 | 0.36% | 46.84 | 48.00 | 46.84 | 125,021 |
| 14 Mar 2024 | 47.39 | -0.73 | -1.52% | 48.13 | 48.4202 | 47.01 | 63,326 |
| 13 Mar 2024 | 48.12 | -0.01 | -0.02% | 48.04 | 49.00 | 48.005 | 57,519 |
| 12 Mar 2024 | 48.13 | 0.36 | 0.75% | 47.53 | 48.79 | 47.41 | 51,014 |
| 11 Mar 2024 | 47.77 | -0.41 | -0.85% | 48.40 | 48.68 | 47.72 | 42,343 |
| 08 Mar 2024 | 48.18 | -1.77 | -3.54% | 49.98 | 50.19 | 48.03 | 91,997 |
| 07 Mar 2024 | 49.95 | 4.88 | 10.83% | 49.01 | 51.37 | 48.43 | 185,808 |
| 06 Mar 2024 | 45.07 | 0.40 | 0.90% | 45.00 | 45.45 | 44.5501 | 86,615 |
| 05 Mar 2024 | 44.67 | -0.99 | -2.17% | 45.64 | 45.98 | 44.54 | 34,058 |
| 04 Mar 2024 | 45.66 | 0.38 | 0.84% | 45.38 | 45.95 | 45.08 | 59,442 |
