Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MEAL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.35 | 1.31 | 575,100 |
| 29 May 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.34 | 1.31 | 636,000 |
| 28 May 2024 | 1.34 | -0.02 | -1.47% | 1.37 | 1.39 | 1.32 | 835,000 |
| 27 May 2024 | 1.36 | -0.02 | -1.45% | 1.39 | 1.43 | 1.34 | 1,356,900 |
| 24 May 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.41 | 1.38 | 325,600 |
| 23 May 2024 | 1.41 | 0.03 | 2.17% | 1.40 | 1.41 | 1.36 | 819,900 |
| 22 May 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.38 | 344,600 |
| 21 May 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 1.39 | 504,500 |
| 20 May 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.43 | 1.39 | 647,700 |
| 17 May 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.38 | 803,400 |
| 16 May 2024 | 1.41 | -0.11 | -7.24% | 1.48 | 1.49 | 1.38 | 3,108,800 |
| 15 May 2024 | 1.52 | 0.03 | 2.01% | 1.49 | 1.53 | 1.49 | 506,900 |
| 14 May 2024 | 1.49 | 0.00 | 0.00% | 1.50 | 1.53 | 1.49 | 520,800 |
| 13 May 2024 | 1.49 | -0.02 | -1.32% | 1.51 | 1.51 | 1.49 | 257,400 |
| 10 May 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.52 | 1.48 | 633,100 |
| 09 May 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.54 | 1.48 | 1,283,700 |
| 08 May 2024 | 1.54 | 0.00 | 0.00% | 1.56 | 1.56 | 1.52 | 669,400 |
| 07 May 2024 | 1.54 | -0.03 | -1.91% | 1.58 | 1.59 | 1.53 | 273,000 |
| 06 May 2024 | 1.57 | -0.02 | -1.26% | 1.59 | 1.62 | 1.56 | 1,175,500 |
| 03 May 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.62 | 1.57 | 575,700 |
| 02 May 2024 | 1.57 | -0.02 | -1.26% | 1.63 | 1.63 | 1.55 | 589,800 |
| 30 Abr 2024 | 1.59 | -0.02 | -1.24% | 1.61 | 1.64 | 1.58 | 352,600 |
| 29 Abr 2024 | 1.61 | 0.04 | 2.55% | 1.57 | 1.63 | 1.57 | 447,000 |
| 26 Abr 2024 | 1.57 | 0.05 | 3.29% | 1.52 | 1.58 | 1.52 | 710,200 |
| 25 Abr 2024 | 1.52 | -0.02 | -1.30% | 1.55 | 1.55 | 1.51 | 389,500 |
| 24 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 1.50 | 594,700 |
| 23 Abr 2024 | 1.54 | -0.02 | -1.28% | 1.54 | 1.55 | 1.51 | 439,900 |
| 22 Abr 2024 | 1.56 | 0.04 | 2.63% | 1.52 | 1.57 | 1.51 | 917,500 |
| 19 Abr 2024 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 1.49 | 295,000 |
| 18 Abr 2024 | 1.50 | 0.01 | 0.67% | 1.49 | 1.54 | 1.47 | 706,100 |
| 17 Abr 2024 | 1.49 | -0.02 | -1.32% | 1.49 | 1.53 | 1.47 | 645,700 |
| 16 Abr 2024 | 1.51 | -0.04 | -2.58% | 1.54 | 1.55 | 1.47 | 1,963,500 |
| 15 Abr 2024 | 1.55 | -0.07 | -4.32% | 1.64 | 1.64 | 1.53 | 2,179,000 |
| 12 Abr 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.65 | 1.61 | 1,155,100 |
| 11 Abr 2024 | 1.65 | -0.04 | -2.37% | 1.67 | 1.68 | 1.64 | 290,600 |
| 10 Abr 2024 | 1.69 | 0.04 | 2.42% | 1.64 | 1.69 | 1.63 | 1,485,800 |
| 09 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.67 | 1.63 | 416,800 |
| 08 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.67 | 1.64 | 407,900 |
| 05 Abr 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.66 | 1.63 | 756,000 |
| 04 Abr 2024 | 1.64 | -0.01 | -0.61% | 1.66 | 1.67 | 1.63 | 1,132,700 |
| 03 Abr 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.71 | 1.62 | 1,393,700 |
| 02 Abr 2024 | 1.69 | -0.01 | -0.59% | 1.72 | 1.72 | 1.67 | 1,091,300 |
| 01 Abr 2024 | 1.70 | 0.04 | 2.41% | 1.66 | 1.72 | 1.65 | 2,552,700 |
| 28 Mar 2024 | 1.66 | -0.06 | -3.49% | 1.74 | 1.74 | 1.65 | 2,776,800 |
| 27 Mar 2024 | 1.72 | -0.39 | -18.48% | 1.95 | 1.96 | 1.71 | 8,131,700 |
| 26 Mar 2024 | 2.11 | -0.04 | -1.86% | 2.14 | 2.15 | 2.10 | 439,500 |
| 25 Mar 2024 | 2.15 | -0.06 | -2.71% | 2.21 | 2.24 | 2.13 | 550,700 |
| 22 Mar 2024 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 2.14 | 704,500 |
| 21 Mar 2024 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 2.12 | 337,500 |
| 20 Mar 2024 | 2.18 | 0.10 | 4.81% | 2.06 | 2.19 | 2.06 | 481,400 |
| 19 Mar 2024 | 2.08 | -0.02 | -0.95% | 2.10 | 2.10 | 2.04 | 703,400 |
| 18 Mar 2024 | 2.10 | -0.03 | -1.41% | 2.15 | 2.16 | 2.06 | 941,900 |
| 15 Mar 2024 | 2.13 | -0.11 | -4.91% | 2.23 | 2.23 | 2.11 | 837,400 |
| 14 Mar 2024 | 2.24 | -0.02 | -0.88% | 2.26 | 2.28 | 2.19 | 599,600 |
| 13 Mar 2024 | 2.26 | 0.03 | 1.35% | 2.22 | 2.28 | 2.21 | 768,100 |
| 12 Mar 2024 | 2.23 | 0.03 | 1.36% | 2.20 | 2.25 | 2.19 | 952,400 |
| 11 Mar 2024 | 2.20 | -0.07 | -3.08% | 2.25 | 2.25 | 2.20 | 650,500 |
| 08 Mar 2024 | 2.27 | 0.07 | 3.18% | 2.16 | 2.27 | 2.16 | 889,200 |
| 07 Mar 2024 | 2.20 | -0.01 | -0.45% | 2.18 | 2.25 | 2.17 | 1,022,900 |
| 06 Mar 2024 | 2.21 | 0.04 | 1.84% | 2.16 | 2.26 | 2.15 | 1,320,300 |
| 05 Mar 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.22 | 2.13 | 832,300 |
