Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 84.27 | -1.35 | -1.58% | 84.82 | 85.44 | 84.185 | 153,048 |
| 06 Jun 2024 | 85.62 | 0.00 | 0.00% | 85.39 | 85.9099 | 84.97 | 126,513 |
| 05 Jun 2024 | 85.62 | 1.17 | 1.39% | 84.67 | 85.73 | 84.31 | 150,734 |
| 04 Jun 2024 | 84.45 | -0.71 | -0.83% | 84.61 | 84.84 | 83.58 | 283,588 |
| 03 Jun 2024 | 85.16 | -1.59 | -1.83% | 87.40 | 87.53 | 84.87 | 147,095 |
| 31 May 2024 | 86.75 | 0.73 | 0.85% | 86.04 | 87.19 | 85.145 | 206,446 |
| 30 May 2024 | 86.02 | 1.76 | 2.09% | 84.81 | 86.22 | 84.40 | 163,321 |
| 29 May 2024 | 84.26 | -0.11 | -0.13% | 83.67 | 84.52 | 83.47 | 254,380 |
| 28 May 2024 | 84.37 | -0.87 | -1.02% | 85.30 | 85.30 | 84.001 | 246,706 |
| 24 May 2024 | 85.24 | 2.02 | 2.43% | 83.80 | 85.28 | 83.51 | 183,701 |
| 23 May 2024 | 83.22 | -0.50 | -0.60% | 83.80 | 83.80 | 81.87 | 333,645 |
| 22 May 2024 | 83.72 | 0.54 | 0.65% | 82.47 | 84.10 | 82.41 | 217,696 |
| 21 May 2024 | 83.18 | -0.40 | -0.48% | 83.16 | 83.54 | 82.90 | 76,599 |
| 20 May 2024 | 83.58 | -0.22 | -0.26% | 83.55 | 84.252 | 83.44 | 154,679 |
| 17 May 2024 | 83.80 | 1.94 | 2.37% | 82.00 | 84.54 | 82.00 | 348,209 |
| 16 May 2024 | 81.86 | 0.78 | 0.96% | 80.80 | 81.90 | 80.37 | 140,532 |
| 15 May 2024 | 81.08 | 0.53 | 0.66% | 81.00 | 81.87 | 80.50 | 164,339 |
| 14 May 2024 | 80.55 | 0.74 | 0.93% | 80.38 | 80.83 | 79.78 | 105,584 |
| 13 May 2024 | 79.81 | -0.09 | -0.11% | 80.33 | 80.54 | 79.55 | 143,722 |
| 10 May 2024 | 79.90 | 0.16 | 0.20% | 79.83 | 80.30 | 78.895 | 74,391 |
| 09 May 2024 | 79.74 | 0.43 | 0.54% | 79.71 | 80.28 | 79.03 | 209,342 |
| 08 May 2024 | 79.31 | 0.11 | 0.14% | 78.62 | 79.62 | 78.11 | 126,641 |
| 07 May 2024 | 79.20 | 0.62 | 0.79% | 78.88 | 79.99 | 78.8172 | 248,396 |
| 06 May 2024 | 78.58 | 1.39 | 1.80% | 78.06 | 78.70 | 77.63 | 145,684 |
| 03 May 2024 | 77.19 | 1.96 | 2.61% | 76.33 | 77.24 | 75.43 | 222,731 |
| 02 May 2024 | 75.23 | 1.57 | 2.13% | 73.97 | 75.32 | 73.8901 | 146,192 |
| 01 May 2024 | 73.66 | 0.77 | 1.06% | 72.64 | 75.02 | 72.5048 | 191,714 |
| 30 Abr 2024 | 72.89 | -2.16 | -2.88% | 74.68 | 75.34 | 72.61 | 180,628 |
| 29 Abr 2024 | 75.05 | 1.35 | 1.83% | 74.48 | 76.09 | 74.39 | 203,804 |
| 26 Abr 2024 | 73.70 | 2.52 | 3.54% | 72.28 | 78.04 | 72.28 | 176,355 |
| 25 Abr 2024 | 71.18 | -0.92 | -1.28% | 71.80 | 72.33 | 70.985 | 111,558 |
| 24 Abr 2024 | 72.10 | -0.08 | -0.11% | 71.66 | 72.425 | 70.845 | 154,940 |
| 23 Abr 2024 | 72.18 | 0.83 | 1.16% | 71.15 | 72.39 | 70.78 | 112,790 |
| 22 Abr 2024 | 71.35 | -0.26 | -0.36% | 71.69 | 72.39 | 71.04 | 106,036 |
| 19 Abr 2024 | 71.61 | 0.60 | 0.84% | 70.62 | 72.07 | 69.86 | 168,917 |
| 18 Abr 2024 | 71.01 | -0.14 | -0.20% | 71.50 | 72.23 | 70.86 | 121,466 |
| 17 Abr 2024 | 71.15 | 0.03 | 0.04% | 71.79 | 72.13 | 70.795 | 125,788 |
| 16 Abr 2024 | 71.12 | -0.76 | -1.06% | 71.33 | 72.11 | 70.73 | 105,959 |
| 15 Abr 2024 | 71.88 | 0.69 | 0.97% | 71.39 | 72.23 | 71.12 | 176,807 |
| 12 Abr 2024 | 71.19 | -1.23 | -1.70% | 71.94 | 72.91 | 71.125 | 112,043 |
| 11 Abr 2024 | 72.42 | 0.12 | 0.17% | 72.25 | 72.95 | 71.91 | 172,533 |
| 10 Abr 2024 | 72.30 | -1.58 | -2.14% | 72.01 | 72.53 | 71.255 | 189,775 |
| 09 Abr 2024 | 73.88 | 0.20 | 0.27% | 74.09 | 74.41 | 73.30 | 91,213 |
| 08 Abr 2024 | 73.68 | -0.23 | -0.31% | 74.49 | 74.757 | 73.61 | 60,304 |
| 05 Abr 2024 | 73.91 | -0.23 | -0.31% | 73.81 | 74.605 | 73.62 | 94,030 |
| 04 Abr 2024 | 74.14 | -0.75 | -1.00% | 75.69 | 75.96 | 73.98 | 102,572 |
| 03 Abr 2024 | 74.89 | 0.72 | 0.97% | 73.81 | 75.23 | 72.87 | 138,164 |
| 02 Abr 2024 | 74.17 | 0.12 | 0.16% | 73.43 | 74.23 | 73.24 | 195,121 |
| 01 Abr 2024 | 74.05 | -1.23 | -1.63% | 75.39 | 75.45 | 73.86 | 135,528 |
| 28 Mar 2024 | 75.28 | -1.42 | -1.85% | 76.47 | 76.80 | 75.27 | 147,785 |
| 27 Mar 2024 | 76.70 | 1.88 | 2.51% | 75.45 | 76.71 | 75.33 | 111,966 |
| 26 Mar 2024 | 74.82 | 0.73 | 0.99% | 74.72 | 75.07 | 74.51 | 103,732 |
| 25 Mar 2024 | 74.09 | -0.70 | -0.94% | 75.05 | 75.3885 | 74.09 | 91,153 |
| 22 Mar 2024 | 74.79 | -0.06 | -0.08% | 75.05 | 75.16 | 74.065 | 161,824 |
| 21 Mar 2024 | 74.85 | 0.35 | 0.47% | 74.98 | 75.43 | 74.58 | 154,760 |
| 20 Mar 2024 | 74.50 | 1.86 | 2.56% | 72.34 | 74.86 | 72.30 | 139,222 |
| 19 Mar 2024 | 72.64 | 0.80 | 1.11% | 71.98 | 72.96 | 71.33 | 122,519 |
| 18 Mar 2024 | 71.84 | -0.61 | -0.84% | 72.14 | 72.59 | 71.61 | 121,038 |
| 15 Mar 2024 | 72.45 | 0.71 | 0.99% | 71.10 | 72.49 | 70.36 | 313,567 |
| 14 Mar 2024 | 71.74 | -1.01 | -1.39% | 72.19 | 72.20 | 70.93 | 119,587 |
| 13 Mar 2024 | 72.75 | 0.56 | 0.78% | 71.90 | 73.25 | 71.72 | 102,660 |
| 12 Mar 2024 | 72.19 | -0.60 | -0.82% | 72.54 | 72.54 | 71.21 | 100,010 |
| 11 Mar 2024 | 72.79 | 0.44 | 0.61% | 71.86 | 72.94 | 71.86 | 92,530 |
