MRZ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.485 | 0.48 | 16,200 |
30 May 2024 | 0.49 | -0.03 | -5.77% | 0.51 | 0.51 | 0.49 | 89,990 |
29 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 2,000 |
28 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 34,203 |
27 May 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.52 | 14,680 |
24 May 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.56 | 0.52 | 25,000 |
23 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 10,500 |
22 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 2,100 |
21 May 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.57 | 0.54 | 29,010 |
17 May 2024 | 0.56 | 0.02 | 3.70% | 0.55 | 0.56 | 0.53 | 102,186 |
16 May 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.54 | 27,500 |
15 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.54 | 36,937 |
14 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.53 | 24,750 |
13 May 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.54 | 60,930 |
10 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 21,000 |
09 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.54 | 26,462 |
08 May 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 4,470 |
07 May 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.55 | 20,818 |
06 May 2024 | 0.55 | -0.01 | -1.79% | 0.54 | 0.55 | 0.53 | 26,590 |
03 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 2,500 |
02 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 8,000 |
01 May 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.57 | 0.55 | 25,860 |
30 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.58 | 0.58 | 0.53 | 59,465 |
29 Abr 2024 | 0.55 | 0.04 | 7.84% | 0.53 | 0.56 | 0.53 | 35,500 |
26 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
25 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.53 | 0.54 | 0.51 | 20,968 |
24 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.50 | 13,000 |
23 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.50 | 12,050 |
22 Abr 2024 | 0.50 | -0.03 | -5.66% | 0.53 | 0.53 | 0.49 | 184,164 |
19 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 7,000 |
18 Abr 2024 | 0.53 | -0.04 | -7.02% | 0.57 | 0.58 | 0.53 | 91,500 |
17 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.55 | 0.59 | 0.54 | 121,750 |
16 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.56 | 0.59 | 0.56 | 28,180 |
15 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.57 | 0.57 | 0.57 | 7,010 |
12 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.59 | 0.58 | 13,500 |
11 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.56 | 0.57 | 0.56 | 52,500 |
10 Abr 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.59 | 0.58 | 13,500 |
09 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
08 Abr 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.58 | 10,519 |
05 Abr 2024 | 0.60 | 0.03 | 5.26% | 0.59 | 0.60 | 0.59 | 150,000 |
04 Abr 2024 | 0.57 | -0.03 | -5.00% | 0.58 | 0.62 | 0.57 | 28,000 |
03 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 15,500 |
02 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.62 | 0.60 | 27,000 |
01 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 9,319 |
28 Mar 2024 | 0.60 | 0.03 | 5.26% | 0.58 | 0.60 | 0.58 | 18,000 |
27 Mar 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.59 | 0.56 | 7,800 |
26 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.56 | 0.54 | 11,000 |
25 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.56 | 0.58 | 0.56 | 27,500 |
22 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 2,717 |
21 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.59 | 0.57 | 21,500 |
20 Mar 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.58 | 4,700 |
19 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.60 | 0.60 | 0.59 | 22,200 |
18 Mar 2024 | 0.62 | 0.04 | 6.90% | 0.58 | 0.62 | 0.58 | 13,900 |
15 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 550 |
14 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.57 | 22,500 |
13 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 5,000 |
12 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.59 | 0.59 | 0.58 | 24,000 |
11 Mar 2024 | 0.58 | -0.03 | -4.92% | 0.69 | 0.69 | 0.58 | 68,228 |
08 Mar 2024 | 0.61 | 0.01 | 1.67% | 0.63 | 0.63 | 0.61 | 4,000 |
07 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
06 Mar 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.61 | 0.60 | 26,500 |
05 Mar 2024 | 0.62 | 0.02 | 3.33% | 0.63 | 0.63 | 0.62 | 6,265 |
04 Mar 2024 | 0.60 | 0.04 | 7.14% | 0.58 | 0.60 | 0.58 | 52,000 |