Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.91 | -0.15 | -1.24% | 12.20 | 12.31 | 11.65 | 815,331 |
| 30 May 2024 | 12.06 | 0.02 | 0.17% | 12.04 | 12.45 | 11.96 | 546,826 |
| 29 May 2024 | 12.04 | -0.09 | -0.74% | 11.90 | 12.18 | 11.80 | 561,628 |
| 28 May 2024 | 12.13 | 0.78 | 6.87% | 11.74 | 12.43 | 11.65 | 2,355,254 |
| 24 May 2024 | 11.35 | 0.45 | 4.13% | 11.04 | 11.49 | 10.90 | 617,010 |
| 23 May 2024 | 10.90 | -0.20 | -1.80% | 11.16 | 11.306 | 10.845 | 452,722 |
| 22 May 2024 | 11.10 | -0.38 | -3.31% | 11.28 | 11.47 | 10.99 | 503,135 |
| 21 May 2024 | 11.48 | -0.45 | -3.77% | 11.81 | 12.05 | 11.415 | 865,395 |
| 20 May 2024 | 11.93 | 0.60 | 5.30% | 11.34 | 11.98 | 11.238 | 917,663 |
| 17 May 2024 | 11.33 | 0.73 | 6.89% | 10.93 | 11.38 | 10.81 | 1,371,421 |
| 16 May 2024 | 10.60 | -0.09 | -0.84% | 10.64 | 10.805 | 10.4524 | 632,466 |
| 15 May 2024 | 10.69 | -0.01 | -0.09% | 10.87 | 10.90 | 10.5103 | 656,787 |
| 14 May 2024 | 10.70 | 0.52 | 5.11% | 10.30 | 10.70 | 10.22 | 623,007 |
| 13 May 2024 | 10.18 | -0.10 | -0.97% | 10.28 | 10.45 | 10.14 | 627,435 |
| 10 May 2024 | 10.28 | -0.04 | -0.39% | 10.54 | 10.69 | 10.12 | 697,624 |
| 09 May 2024 | 10.32 | -1.86 | -15.27% | 11.28 | 11.45 | 9.81 | 4,102,508 |
| 08 May 2024 | 12.18 | 0.09 | 0.74% | 11.95 | 12.18 | 11.8701 | 638,425 |
| 07 May 2024 | 12.09 | 0.04 | 0.33% | 12.05 | 12.23 | 11.90 | 530,064 |
| 06 May 2024 | 12.05 | 0.29 | 2.47% | 12.05 | 12.3099 | 11.95 | 612,538 |
| 03 May 2024 | 11.76 | 0.15 | 1.29% | 11.67 | 11.79 | 11.42 | 469,206 |
| 02 May 2024 | 11.61 | 0.06 | 0.52% | 11.49 | 11.80 | 11.44 | 348,667 |
| 01 May 2024 | 11.55 | 0.09 | 0.79% | 11.61 | 12.10 | 11.43 | 618,256 |
| 30 Abr 2024 | 11.46 | -0.76 | -6.22% | 11.78 | 12.02 | 11.45 | 941,581 |
| 29 Abr 2024 | 12.22 | -0.04 | -0.33% | 12.31 | 12.47 | 12.03 | 711,066 |
| 26 Abr 2024 | 12.26 | 0.32 | 2.68% | 12.19 | 12.50 | 11.852 | 1,352,172 |
| 25 Abr 2024 | 11.94 | 1.02 | 9.34% | 10.89 | 12.08 | 10.8005 | 2,220,898 |
| 24 Abr 2024 | 10.92 | -0.19 | -1.71% | 11.08 | 11.12 | 10.87 | 445,964 |
| 23 Abr 2024 | 11.11 | 0.24 | 2.21% | 10.67 | 11.15 | 10.5661 | 729,826 |
| 22 Abr 2024 | 10.87 | -0.35 | -3.12% | 10.70 | 11.0299 | 10.582 | 728,358 |
| 19 Abr 2024 | 11.22 | 0.18 | 1.63% | 10.94 | 11.34 | 10.80 | 538,840 |
| 18 Abr 2024 | 11.04 | 0.15 | 1.38% | 11.00 | 11.49 | 10.98 | 906,032 |
| 17 Abr 2024 | 10.89 | -0.15 | -1.36% | 11.05 | 11.23 | 10.6001 | 830,154 |
| 16 Abr 2024 | 11.04 | -0.22 | -1.95% | 11.10 | 11.26 | 10.92 | 785,927 |
| 15 Abr 2024 | 11.26 | -0.06 | -0.53% | 11.58 | 11.66 | 11.20 | 749,703 |
| 12 Abr 2024 | 11.32 | -0.51 | -4.31% | 12.04 | 12.23 | 11.15 | 1,610,924 |
| 11 Abr 2024 | 11.83 | 0.16 | 1.37% | 11.75 | 11.89 | 11.38 | 718,133 |
| 10 Abr 2024 | 11.67 | 0.04 | 0.34% | 11.19 | 11.84 | 11.15 | 978,956 |
| 09 Abr 2024 | 11.63 | 0.32 | 2.83% | 11.39 | 11.85 | 11.35 | 1,201,439 |
| 08 Abr 2024 | 11.31 | 0.45 | 4.14% | 11.10 | 11.335 | 10.7343 | 914,850 |
| 05 Abr 2024 | 10.86 | -0.09 | -0.82% | 10.06 | 10.93 | 9.8905 | 1,391,748 |
| 04 Abr 2024 | 10.95 | -0.13 | -1.17% | 11.06 | 11.39 | 10.83 | 965,128 |
| 03 Abr 2024 | 11.08 | 0.28 | 2.59% | 10.80 | 11.27 | 10.71 | 1,058,948 |
| 02 Abr 2024 | 10.80 | 0.20 | 1.89% | 10.70 | 10.83 | 10.39 | 1,352,000 |
| 01 Abr 2024 | 10.60 | 0.74 | 7.51% | 10.07 | 10.655 | 10.06 | 1,028,032 |
| 28 Mar 2024 | 9.86 | 0.23 | 2.39% | 9.73 | 10.11 | 9.56 | 1,425,511 |
| 27 Mar 2024 | 9.63 | 0.56 | 6.17% | 9.12 | 9.66 | 9.10 | 1,083,910 |
| 26 Mar 2024 | 9.07 | -0.01 | -0.11% | 9.48 | 9.48 | 9.01 | 537,257 |
| 25 Mar 2024 | 9.08 | 0.30 | 3.42% | 8.90 | 9.54 | 8.90 | 1,132,956 |
| 22 Mar 2024 | 8.78 | 0.00 | 0.00% | 8.73 | 8.96 | 8.611 | 434,847 |
| 21 Mar 2024 | 8.78 | -0.20 | -2.23% | 9.19 | 9.28 | 8.64 | 867,243 |
| 20 Mar 2024 | 8.98 | 0.61 | 7.29% | 8.37 | 9.05 | 8.30 | 1,237,342 |
| 19 Mar 2024 | 8.37 | -0.09 | -1.06% | 8.38 | 8.90 | 8.34 | 1,603,343 |
| 18 Mar 2024 | 8.46 | -0.14 | -1.63% | 8.52 | 8.59 | 8.23 | 1,000,212 |
| 15 Mar 2024 | 8.60 | 0.14 | 1.65% | 8.50 | 8.78 | 8.32 | 622,536 |
| 14 Mar 2024 | 8.46 | -0.37 | -4.19% | 8.74 | 8.85 | 8.33 | 583,135 |
| 13 Mar 2024 | 8.83 | 0.53 | 6.39% | 8.38 | 8.89 | 8.36 | 1,188,124 |
| 12 Mar 2024 | 8.30 | 0.16 | 1.97% | 8.04 | 8.30 | 7.8001 | 584,644 |
| 11 Mar 2024 | 8.14 | 0.02 | 0.25% | 8.10 | 8.43 | 8.0334 | 661,407 |
| 08 Mar 2024 | 8.12 | 0.06 | 0.74% | 8.15 | 8.31 | 7.99 | 663,868 |
| 07 Mar 2024 | 8.06 | 0.15 | 1.90% | 8.05 | 8.10 | 7.84 | 642,498 |
| 06 Mar 2024 | 7.91 | -0.19 | -2.35% | 8.18 | 8.26 | 7.82 | 796,115 |
| 05 Mar 2024 | 8.10 | 0.29 | 3.71% | 8.00 | 8.1199 | 7.71 | 1,978,637 |
