MMA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.42 | 0.04 | 10.53% | 0.40 | 0.425 | 0.40 | 65,000 |
25 Jun 2024 | 0.38 | -0.02 | -5.00% | 0.395 | 0.395 | 0.38 | 110,930 |
24 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.41 | 0.40 | 65,000 |
21 Jun 2024 | 0.40 | 0.05 | 14.29% | 0.355 | 0.44 | 0.32 | 591,485 |
20 Jun 2024 | 0.35 | 0.02 | 6.06% | 0.335 | 0.36 | 0.335 | 106,100 |
19 Jun 2024 | 0.33 | -0.01 | -2.94% | 0.335 | 0.34 | 0.33 | 75,000 |
18 Jun 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.36 | 0.33 | 204,000 |
17 Jun 2024 | 0.36 | -0.025 | -6.49% | 0.39 | 0.39 | 0.36 | 33,628 |
14 Jun 2024 | 0.385 | -0.015 | -3.75% | 0.39 | 0.39 | 0.385 | 74,000 |
13 Jun 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.41 | 0.39 | 80,000 |
12 Jun 2024 | 0.395 | 0.025 | 6.76% | 0.395 | 0.40 | 0.395 | 105,300 |
11 Jun 2024 | 0.37 | -0.02 | -5.13% | 0.40 | 0.40 | 0.365 | 121,302 |
10 Jun 2024 | 0.39 | -0.02 | -4.88% | 0.41 | 0.41 | 0.39 | 56,500 |
07 Jun 2024 | 0.41 | 0.00 | 0.00% | 0.39 | 0.41 | 0.39 | 80,000 |
06 Jun 2024 | 0.41 | 0.015 | 3.80% | 0.395 | 0.44 | 0.395 | 210,056 |
05 Jun 2024 | 0.395 | 0.07 | 21.54% | 0.325 | 0.395 | 0.32 | 782,870 |
04 Jun 2024 | 0.325 | -0.005 | -1.52% | 0.32 | 0.33 | 0.32 | 26,000 |
03 Jun 2024 | 0.33 | 0.01 | 3.13% | 0.325 | 0.34 | 0.325 | 191,077 |
31 May 2024 | 0.32 | -0.015 | -4.48% | 0.34 | 0.34 | 0.32 | 211,571 |
30 May 2024 | 0.335 | 0.02 | 6.35% | 0.315 | 0.335 | 0.315 | 116,500 |
29 May 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.315 | 0.315 | 56,000 |
28 May 2024 | 0.315 | 0.005 | 1.61% | 0.325 | 0.325 | 0.31 | 123,940 |
27 May 2024 | 0.31 | -0.025 | -7.46% | 0.34 | 0.34 | 0.31 | 296,432 |
24 May 2024 | 0.335 | -0.055 | -14.10% | 0.365 | 0.365 | 0.335 | 523,300 |
23 May 2024 | 0.39 | 0.065 | 20.00% | 0.33 | 0.39 | 0.33 | 417,351 |
22 May 2024 | 0.325 | -0.025 | -7.14% | 0.325 | 0.335 | 0.32 | 141,426 |
21 May 2024 | 0.35 | 0.09 | 34.62% | 0.26 | 0.35 | 0.26 | 1,035,292 |
17 May 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.23 | 425,900 |
16 May 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.24 | 198,500 |
15 May 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.255 | 0.24 | 435,136 |
14 May 2024 | 0.24 | -0.01 | -4.00% | 0.26 | 0.27 | 0.24 | 337,134 |
13 May 2024 | 0.25 | 0.02 | 8.70% | 0.23 | 0.26 | 0.23 | 778,200 |
10 May 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.235 | 0.225 | 1,478,024 |
09 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 321,510 |
08 May 2024 | 0.225 | 0.015 | 7.14% | 0.22 | 0.24 | 0.22 | 1,524,500 |
07 May 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.225 | 0.21 | 1,066,728 |
06 May 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.225 | 0.215 | 251,000 |
03 May 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.23 | 0.215 | 570,572 |
02 May 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 343,250 |
01 May 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.215 | 200,900 |
30 Abr 2024 | 0.215 | -0.01 | -4.44% | 0.22 | 0.225 | 0.205 | 420,842 |
29 Abr 2024 | 0.225 | -0.015 | -6.25% | 0.235 | 0.235 | 0.225 | 225,500 |
26 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
25 Abr 2024 | 0.24 | -0.035 | -12.73% | 0.25 | 0.25 | 0.23 | 188,500 |
24 Abr 2024 | 0.275 | 0.025 | 10.00% | 0.255 | 0.28 | 0.255 | 63,500 |
23 Abr 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.27 | 0.245 | 127,000 |
22 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.27 | 0.27 | 0.265 | 66,234 |
19 Abr 2024 | 0.26 | -0.03 | -10.34% | 0.29 | 0.29 | 0.26 | 75,034 |
18 Abr 2024 | 0.29 | 0.05 | 20.83% | 0.25 | 0.29 | 0.25 | 148,500 |
17 Abr 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 47,500 |
16 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 58,500 |
15 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 5,000 |
12 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.27 | 0.27 | 0.25 | 38,000 |
11 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
10 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 5 |
09 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.26 | 23,999 |
08 Abr 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 0.27 | 16,000 |
05 Abr 2024 | 0.275 | 0.015 | 5.77% | 0.265 | 0.275 | 0.26 | 52,000 |
04 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 15,000 |
03 Abr 2024 | 0.26 | 0.02 | 8.33% | 0.245 | 0.26 | 0.245 | 103,000 |
02 Abr 2024 | 0.24 | -0.015 | -5.88% | 0.24 | 0.25 | 0.24 | 10,000 |
01 Abr 2024 | 0.255 | 0.015 | 6.25% | 0.245 | 0.255 | 0.245 | 4,501 |