Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MPC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 172.67 | -0.99 | -0.57% | 174.93 | 175.49 | 172.36 | 7,285,542 |
| 20 Jun 2024 | 173.66 | 1.21 | 0.70% | 172.89 | 177.21 | 172.50 | 3,176,050 |
| 18 Jun 2024 | 172.45 | 0.72 | 0.42% | 173.25 | 175.50 | 171.10 | 2,557,933 |
| 17 Jun 2024 | 171.73 | 1.66 | 0.98% | 169.48 | 172.23 | 169.04 | 3,004,439 |
| 14 Jun 2024 | 170.07 | -0.44 | -0.26% | 169.46 | 171.17 | 168.715 | 2,933,954 |
| 13 Jun 2024 | 170.51 | 1.75 | 1.04% | 169.27 | 172.10 | 167.9473 | 3,284,103 |
| 12 Jun 2024 | 168.76 | -5.70 | -3.27% | 175.90 | 176.32 | 168.14 | 3,080,055 |
| 11 Jun 2024 | 174.46 | 0.12 | 0.07% | 173.39 | 175.17 | 171.27 | 2,097,780 |
| 10 Jun 2024 | 174.34 | -0.76 | -0.43% | 175.00 | 176.11 | 172.90 | 2,525,859 |
| 07 Jun 2024 | 175.10 | -0.63 | -0.36% | 175.43 | 178.17 | 174.25 | 1,908,916 |
| 06 Jun 2024 | 175.73 | 1.81 | 1.04% | 173.47 | 176.84 | 173.16 | 2,228,672 |
| 05 Jun 2024 | 173.92 | -1.34 | -0.76% | 176.16 | 176.91 | 173.50 | 2,148,542 |
| 04 Jun 2024 | 175.26 | 0.51 | 0.29% | 173.18 | 175.94 | 171.415 | 2,318,864 |
| 03 Jun 2024 | 174.75 | -1.86 | -1.05% | 176.37 | 176.54 | 172.86 | 2,513,509 |
| 31 May 2024 | 176.61 | 4.60 | 2.67% | 173.90 | 177.53 | 172.17 | 3,938,036 |
| 30 May 2024 | 172.01 | -0.45 | -0.26% | 172.00 | 175.32 | 171.00 | 2,569,993 |
| 29 May 2024 | 172.46 | -6.70 | -3.74% | 178.80 | 178.99 | 172.33 | 2,622,888 |
| 28 May 2024 | 179.16 | 1.36 | 0.76% | 177.94 | 180.64 | 177.94 | 2,324,090 |
| 24 May 2024 | 177.80 | 1.24 | 0.70% | 177.40 | 178.92 | 176.21 | 1,805,093 |
| 23 May 2024 | 176.56 | 0.54 | 0.31% | 177.88 | 177.93 | 175.65 | 2,740,714 |
| 22 May 2024 | 176.02 | -0.56 | -0.32% | 175.62 | 177.90 | 174.08 | 2,249,116 |
| 21 May 2024 | 176.58 | 0.50 | 0.28% | 175.61 | 178.925 | 175.61 | 2,344,676 |
| 20 May 2024 | 176.08 | -3.59 | -2.00% | 179.72 | 180.43 | 175.20 | 2,454,732 |
| 17 May 2024 | 179.67 | 4.90 | 2.80% | 176.06 | 181.05 | 175.685 | 3,142,410 |
| 16 May 2024 | 174.77 | 2.12 | 1.23% | 172.20 | 175.68 | 172.00 | 2,786,931 |
| 15 May 2024 | 172.65 | -1.86 | -1.07% | 173.20 | 173.65 | 170.11 | 2,545,525 |
| 14 May 2024 | 174.51 | -3.35 | -1.88% | 175.33 | 175.59 | 169.14 | 4,659,598 |
| 13 May 2024 | 177.86 | -1.70 | -0.95% | 180.07 | 180.25 | 177.30 | 1,680,137 |
| 10 May 2024 | 179.56 | -3.37 | -1.84% | 183.70 | 184.7218 | 178.62 | 1,581,479 |
| 09 May 2024 | 182.93 | 2.00 | 1.11% | 181.38 | 183.82 | 180.54 | 1,295,668 |
| 08 May 2024 | 180.93 | 0.01 | 0.01% | 180.25 | 182.75 | 179.4201 | 1,844,644 |
| 07 May 2024 | 180.92 | -1.86 | -1.02% | 182.96 | 184.24 | 180.33 | 1,706,615 |
| 06 May 2024 | 182.78 | 0.23 | 0.13% | 184.05 | 184.77 | 182.41 | 1,902,888 |
| 03 May 2024 | 182.55 | -0.40 | -0.22% | 183.76 | 184.56 | 180.12 | 1,868,240 |
| 02 May 2024 | 182.95 | 3.98 | 2.22% | 179.59 | 183.81 | 179.05 | 2,682,612 |
| 01 May 2024 | 178.97 | -2.75 | -1.51% | 181.10 | 184.06 | 176.87 | 3,856,394 |
| 30 Abr 2024 | 181.72 | -18.79 | -9.37% | 193.64 | 196.98 | 181.40 | 5,780,220 |
| 29 Abr 2024 | 200.51 | 2.12 | 1.07% | 198.00 | 201.36 | 197.68 | 2,051,576 |
| 26 Abr 2024 | 198.39 | -1.12 | -0.56% | 197.54 | 198.97 | 195.865 | 1,953,821 |
| 25 Abr 2024 | 199.51 | 0.37 | 0.19% | 198.15 | 200.39 | 196.46 | 1,294,957 |
| 24 Abr 2024 | 199.14 | -0.51 | -0.26% | 198.82 | 199.46 | 195.03 | 1,473,171 |
| 23 Abr 2024 | 199.65 | 1.40 | 0.71% | 196.80 | 199.79 | 194.80 | 1,702,469 |
| 22 Abr 2024 | 198.25 | 1.87 | 0.95% | 196.25 | 199.37 | 194.30 | 1,435,672 |
| 19 Abr 2024 | 196.38 | 1.36 | 0.70% | 196.32 | 198.58 | 195.03 | 1,748,191 |
| 18 Abr 2024 | 195.02 | -7.44 | -3.67% | 203.06 | 203.06 | 193.74 | 2,713,272 |
| 17 Abr 2024 | 202.46 | -1.40 | -0.69% | 204.98 | 205.605 | 201.415 | 1,816,512 |
| 16 Abr 2024 | 203.86 | -3.16 | -1.53% | 207.02 | 207.68 | 201.66 | 1,599,562 |
| 15 Abr 2024 | 207.02 | -1.75 | -0.84% | 210.55 | 210.80 | 206.18 | 2,584,462 |
| 12 Abr 2024 | 208.77 | -3.50 | -1.65% | 213.86 | 214.00 | 207.65 | 2,086,041 |
| 11 Abr 2024 | 212.27 | 1.05 | 0.50% | 212.13 | 213.8376 | 209.05 | 2,208,751 |
| 10 Abr 2024 | 211.22 | -0.90 | -0.42% | 211.74 | 215.24 | 210.5675 | 2,663,067 |
| 09 Abr 2024 | 212.12 | -4.86 | -2.24% | 216.98 | 217.995 | 210.08 | 3,052,337 |
| 08 Abr 2024 | 216.98 | -2.15 | -0.98% | 218.57 | 219.74 | 216.60 | 2,477,852 |
| 05 Abr 2024 | 219.13 | 2.88 | 1.33% | 219.18 | 221.11 | 217.63 | 2,685,193 |
| 04 Abr 2024 | 216.25 | 1.29 | 0.60% | 216.98 | 218.85 | 215.40 | 3,187,682 |
| 03 Abr 2024 | 214.96 | 3.58 | 1.69% | 211.75 | 218.59 | 211.75 | 3,902,164 |
| 02 Abr 2024 | 211.38 | 6.97 | 3.41% | 205.47 | 211.54 | 204.5001 | 3,511,846 |
| 01 Abr 2024 | 204.41 | 2.91 | 1.44% | 201.29 | 205.49 | 199.46 | 2,200,526 |
| 28 Mar 2024 | 201.50 | 4.51 | 2.29% | 197.75 | 202.05 | 195.95 | 6,057,676 |
| 27 Mar 2024 | 196.99 | -0.39 | -0.20% | 196.66 | 198.10 | 195.35 | 1,672,250 |
| 26 Mar 2024 | 197.38 | -2.45 | -1.23% | 199.99 | 200.89 | 197.10 | 1,673,087 |
| 25 Mar 2024 | 199.83 | -0.34 | -0.17% | 201.00 | 203.015 | 199.52 | 2,038,236 |
