Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 6.479 | 0.06 | 0.92% | 6.412 | 6.479 | 6.412 | 3,500 |
| 01 Jul 2024 | 6.42 | -0.05 | -0.76% | 6.464 | 6.469 | 6.418 | 2,669 |
| 28 Jun 2024 | 6.469 | -0.01 | -0.08% | 6.455 | 6.482 | 6.455 | 1,032 |
| 27 Jun 2024 | 6.474 | 0.05 | 0.73% | 6.461 | 6.474 | 6.416 | 1,425 |
| 26 Jun 2024 | 6.427 | 0.01 | 0.17% | 6.427 | 6.468 | 6.427 | 666 |
| 25 Jun 2024 | 6.416 | -0.03 | -0.40% | 6.44 | 6.44 | 6.387 | 333 |
| 24 Jun 2024 | 6.442 | -0.02 | -0.36% | 6.458 | 6.461 | 6.416 | 1,662 |
| 21 Jun 2024 | 6.465 | 0.05 | 0.81% | 6.479 | 6.479 | 6.429 | 826 |
| 20 Jun 2024 | 6.413 | -0.06 | -0.90% | 6.452 | 6.496 | 6.413 | 1,917 |
| 19 Jun 2024 | 6.471 | 0.05 | 0.73% | 6.45 | 6.479 | 6.45 | 5,161 |
| 18 Jun 2024 | 6.424 | 0.02 | 0.38% | 6.44 | 6.44 | 6.416 | 1,349 |
| 17 Jun 2024 | 6.40 | 0.00 | -0.05% | 6.385 | 6.438 | 6.38 | 2,595 |
| 14 Jun 2024 | 6.403 | -0.01 | -0.19% | 6.401 | 6.419 | 6.401 | 621 |
| 13 Jun 2024 | 6.415 | 0.05 | 0.77% | 6.40 | 6.415 | 6.388 | 1,853 |
| 12 Jun 2024 | 6.366 | 0.03 | 0.44% | 6.37 | 6.393 | 6.358 | 1,526 |
| 11 Jun 2024 | 6.338 | 0.00 | 0.00% | 6.338 | 6.338 | 6.338 | 450 |
| 10 Jun 2024 | 6.338 | 0.00 | -0.03% | 6.364 | 6.372 | 6.338 | 3,313 |
| 07 Jun 2024 | 6.34 | 0.04 | 0.70% | 6.35 | 6.35 | 6.329 | 2,257 |
| 06 Jun 2024 | 6.296 | 0.00 | -0.06% | 6.337 | 6.347 | 6.296 | 5,396 |
| 05 Jun 2024 | 6.30 | 0.00 | 0.05% | 6.267 | 6.30 | 6.267 | 12,733 |
| 04 Jun 2024 | 6.297 | 0.00 | 0.06% | 6.233 | 6.297 | 6.224 | 4,520 |
| 03 Jun 2024 | 6.293 | 0.04 | 0.69% | 6.338 | 6.338 | 6.274 | 4,523 |
| 31 May 2024 | 6.25 | 0.01 | 0.21% | 6.25 | 6.25 | 6.25 | 175 |
| 30 May 2024 | 6.237 | -0.04 | -0.68% | 6.25 | 6.25 | 6.237 | 620 |
| 29 May 2024 | 6.28 | 0.00 | -0.05% | 6.276 | 6.288 | 6.238 | 771 |
| 28 May 2024 | 6.283 | -0.02 | -0.36% | 6.289 | 6.308 | 6.283 | 189 |
| 27 May 2024 | 6.306 | 0.02 | 0.25% | 6.326 | 6.328 | 6.30 | 2,578 |
| 24 May 2024 | 6.29 | -0.01 | -0.16% | 6.306 | 6.306 | 6.275 | 1,615 |
| 23 May 2024 | 6.30 | -0.04 | -0.57% | 6.326 | 6.358 | 6.30 | 10,733 |
| 22 May 2024 | 6.336 | 0.03 | 0.40% | 6.335 | 6.348 | 6.335 | 291 |
| 21 May 2024 | 6.311 | -0.03 | -0.54% | 6.322 | 6.328 | 6.306 | 9,684 |
| 20 May 2024 | 6.345 | 0.01 | 0.11% | 6.33 | 6.345 | 6.33 | 1,240 |
| 17 May 2024 | 6.338 | 0.03 | 0.44% | 6.331 | 6.338 | 6.324 | 87 |
| 16 May 2024 | 6.31 | 0.01 | 0.17% | 6.344 | 6.349 | 6.31 | 575 |
| 15 May 2024 | 6.299 | -0.01 | -0.21% | 6.303 | 6.328 | 6.269 | 3,381 |
| 14 May 2024 | 6.312 | 0.03 | 0.54% | 6.282 | 6.312 | 6.261 | 1,308 |
| 13 May 2024 | 6.278 | 0.03 | 0.48% | 6.259 | 6.278 | 6.247 | 635 |
| 10 May 2024 | 6.248 | 0.02 | 0.27% | 6.256 | 6.256 | 6.248 | 1,089 |
| 09 May 2024 | 6.231 | 0.03 | 0.47% | 6.224 | 6.24 | 6.22 | 526 |
| 08 May 2024 | 6.202 | -0.01 | -0.10% | 6.216 | 6.219 | 6.202 | 704 |
| 07 May 2024 | 6.208 | -0.01 | -0.11% | 6.232 | 6.232 | 6.203 | 5,352 |
| 06 May 2024 | 6.215 | 0.09 | 1.39% | 6.202 | 6.215 | 6.152 | 3,642 |
| 03 May 2024 | 6.13 | 0.02 | 0.36% | 6.13 | 6.13 | 6.13 | 194 |
| 02 May 2024 | 6.108 | -0.05 | -0.86% | 6.101 | 6.143 | 6.101 | 2,486 |
| 30 Abr 2024 | 6.161 | 0.00 | 0.00% | 6.161 | 6.161 | 6.161 | 0 |
| 29 Abr 2024 | 6.161 | 0.04 | 0.69% | 6.106 | 6.161 | 6.106 | 1,301 |
| 26 Abr 2024 | 6.119 | 0.08 | 1.34% | 6.117 | 6.119 | 6.046 | 579 |
| 25 Abr 2024 | 6.038 | -0.08 | -1.32% | 6.037 | 6.082 | 6.037 | 10,162 |
| 24 Abr 2024 | 6.119 | 0.00 | 0.00% | 6.119 | 6.119 | 6.119 | 0 |
| 23 Abr 2024 | 6.119 | 0.05 | 0.86% | 6.055 | 6.119 | 6.055 | 3,539 |
| 22 Abr 2024 | 6.067 | 0.06 | 0.91% | 6.013 | 6.067 | 6.013 | 1,475 |
| 19 Abr 2024 | 6.012 | -0.07 | -1.17% | 6.039 | 6.047 | 6.001 | 3,713 |
| 18 Abr 2024 | 6.083 | 0.00 | -0.02% | 6.068 | 6.083 | 6.068 | 2,797 |
| 17 Abr 2024 | 6.084 | -0.04 | -0.59% | 6.109 | 6.113 | 6.047 | 8,434 |
| 16 Abr 2024 | 6.12 | -0.01 | -0.16% | 6.123 | 6.134 | 6.085 | 3,017 |
| 15 Abr 2024 | 6.13 | -0.06 | -1.00% | 6.218 | 6.222 | 6.13 | 4,359 |
| 12 Abr 2024 | 6.192 | 0.01 | 0.11% | 6.233 | 6.237 | 6.192 | 1,212 |
| 11 Abr 2024 | 6.185 | -0.03 | -0.40% | 6.198 | 6.198 | 6.185 | 536 |
| 10 Abr 2024 | 6.21 | 0.02 | 0.26% | 6.232 | 6.247 | 6.18 | 922 |
| 09 Abr 2024 | 6.194 | -0.04 | -0.58% | 6.226 | 6.227 | 6.194 | 927 |
| 08 Abr 2024 | 6.23 | 0.00 | -0.06% | 6.214 | 6.233 | 6.192 | 1,729 |
| 05 Abr 2024 | 6.234 | 0.07 | 1.10% | 6.155 | 6.234 | 6.155 | 4,820 |
| 04 Abr 2024 | 6.166 | -0.04 | -0.58% | 6.214 | 6.256 | 6.123 | 5,493 |
