Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MDLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 25.2647 | 0.41 | 1.65% | 24.854 | 25.2647 | 24.854 | 0 |
| 30 May 2024 | 24.854 | 0.14 | 0.55% | 24.7173 | 24.854 | 24.7173 | 26 |
| 29 May 2024 | 24.7173 | -0.23 | -0.94% | 24.9515 | 24.9515 | 24.69 | 43,551 |
| 28 May 2024 | 24.9515 | -0.22 | -0.86% | 25.0231 | 25.0231 | 24.93 | 427 |
| 24 May 2024 | 25.1667 | 0.02 | 0.09% | 25.1452 | 25.1667 | 25.12 | 7,736 |
| 23 May 2024 | 25.1452 | -0.35 | -1.36% | 25.4924 | 25.4924 | 25.1452 | 782 |
| 22 May 2024 | 25.4924 | -0.05 | -0.20% | 25.5435 | 25.5435 | 25.43 | 28,569 |
| 21 May 2024 | 25.5435 | 0.01 | 0.04% | 25.83 | 25.83 | 25.50 | 3,160 |
| 20 May 2024 | 25.5334 | -0.12 | -0.46% | 25.6519 | 25.66 | 25.50 | 7,349 |
| 17 May 2024 | 25.6519 | 0.06 | 0.22% | 25.5957 | 25.6519 | 25.5957 | 0 |
| 16 May 2024 | 25.5957 | 0.03 | 0.10% | 25.5702 | 25.5957 | 25.5702 | 865 |
| 15 May 2024 | 25.5702 | 0.08 | 0.30% | 25.4936 | 25.5702 | 25.4936 | 2,596 |
| 14 May 2024 | 25.4936 | 0.02 | 0.08% | 25.4739 | 25.54 | 25.4739 | 3,006 |
| 13 May 2024 | 25.4739 | 0.03 | 0.13% | 25.442 | 25.50 | 25.44 | 1,800 |
| 10 May 2024 | 25.442 | 0.10 | 0.39% | 25.3439 | 25.445 | 25.3439 | 737 |
| 09 May 2024 | 25.3439 | 0.15 | 0.58% | 25.1966 | 25.3439 | 25.1966 | 5,285 |
| 08 May 2024 | 25.1966 | 0.10 | 0.39% | 25.0975 | 25.1966 | 25.0975 | 2,042 |
| 07 May 2024 | 25.0975 | 0.10 | 0.40% | 24.9973 | 25.0975 | 24.9973 | 2,025 |
| 06 May 2024 | 24.9973 | 0.10 | 0.41% | 24.895 | 25.002 | 24.895 | 4,559 |
| 03 May 2024 | 24.895 | 0.05 | 0.18% | 24.8495 | 24.895 | 24.8495 | 29 |
| 02 May 2024 | 24.8495 | 0.06 | 0.22% | 24.7939 | 24.8495 | 24.7939 | 74 |
| 01 May 2024 | 24.7939 | -0.09 | -0.36% | 24.8831 | 24.96 | 24.7939 | 28,902 |
| 30 Abr 2024 | 24.8831 | -0.26 | -1.04% | 25.38 | 25.38 | 24.8831 | 7,113 |
| 29 Abr 2024 | 25.144 | 0.13 | 0.52% | 25.0134 | 25.144 | 25.0134 | 12,765 |
| 26 Abr 2024 | 25.0134 | -0.09 | -0.36% | 25.1028 | 25.1028 | 25.00 | 29,509 |
| 25 Abr 2024 | 25.1028 | -0.18 | -0.69% | 25.278 | 25.278 | 25.1028 | 12,103 |
| 24 Abr 2024 | 25.278 | 0.13 | 0.52% | 25.07 | 25.278 | 25.0627 | 1,205 |
| 23 Abr 2024 | 25.1469 | 0.17 | 0.70% | 24.973 | 25.20 | 24.973 | 4,694 |
| 22 Abr 2024 | 24.973 | 0.13 | 0.54% | 24.8393 | 25.01 | 24.8393 | 2,489 |
| 19 Abr 2024 | 24.8393 | 0.27 | 1.08% | 24.5737 | 24.8393 | 24.5737 | 0 |
| 18 Abr 2024 | 24.5737 | 0.05 | 0.20% | 24.5242 | 24.5737 | 24.5242 | 0 |
| 17 Abr 2024 | 24.5242 | 0.07 | 0.30% | 24.4507 | 24.56 | 24.44 | 10,692 |
| 16 Abr 2024 | 24.4507 | -0.16 | -0.66% | 24.6141 | 24.6141 | 24.43 | 53,749 |
| 15 Abr 2024 | 24.6141 | -0.06 | -0.23% | 24.84 | 24.84 | 24.54 | 5,971 |
| 12 Abr 2024 | 24.6717 | -0.29 | -1.17% | 24.9633 | 24.9633 | 24.66 | 847 |
| 11 Abr 2024 | 24.9633 | -0.08 | -0.30% | 25.039 | 25.039 | 24.86 | 3,892 |
| 10 Abr 2024 | 25.039 | -0.21 | -0.84% | 25.2506 | 25.2506 | 24.95 | 1,611 |
| 09 Abr 2024 | 25.2506 | 0.05 | 0.19% | 25.2016 | 25.2506 | 25.2016 | 1 |
| 08 Abr 2024 | 25.2016 | -0.06 | -0.24% | 25.2629 | 25.2629 | 25.2016 | 158 |
| 05 Abr 2024 | 25.2629 | 0.05 | 0.18% | 25.2166 | 25.28 | 25.2166 | 9,605 |
| 04 Abr 2024 | 25.2166 | -0.16 | -0.62% | 25.3727 | 25.3727 | 25.2166 | 0 |
| 03 Abr 2024 | 25.3727 | -0.06 | -0.24% | 25.4345 | 25.4345 | 25.3566 | 3,919 |
| 02 Abr 2024 | 25.4345 | 0.01 | 0.06% | 25.32 | 25.46 | 25.32 | 2,206 |
| 01 Abr 2024 | 25.42 | -0.02 | -0.07% | 25.4382 | 25.4382 | 25.32 | 15,152 |
| 28 Mar 2024 | 25.4382 | 0.12 | 0.47% | 25.32 | 25.4399 | 25.32 | 1,121 |
| 27 Mar 2024 | 25.32 | 0.39 | 1.58% | 24.9261 | 25.32 | 24.9261 | 3,883 |
| 26 Mar 2024 | 24.9261 | -0.25 | -0.99% | 25.27 | 25.27 | 24.9261 | 14,325 |
| 25 Mar 2024 | 25.176 | 0.00 | -0.02% | 25.1802 | 25.19 | 25.176 | 1,828 |
| 22 Mar 2024 | 25.1802 | -0.10 | -0.38% | 25.2773 | 25.2773 | 25.1802 | 2,100 |
| 21 Mar 2024 | 25.2773 | 0.08 | 0.32% | 25.1962 | 25.35 | 25.1962 | 118,794 |
| 20 Mar 2024 | 25.1962 | 0.14 | 0.56% | 25.0552 | 25.23 | 25.0552 | 2,211 |
| 19 Mar 2024 | 25.0552 | 0.13 | 0.54% | 24.9202 | 25.0704 | 24.9202 | 9,416 |
| 18 Mar 2024 | 24.9202 | 0.07 | 0.26% | 24.8548 | 25.01 | 24.8548 | 9,778 |
| 15 Mar 2024 | 24.8548 | 0.03 | 0.10% | 24.8298 | 24.89 | 24.8298 | 1,391 |
| 14 Mar 2024 | 24.8298 | -0.20 | -0.80% | 25.0309 | 25.0309 | 24.7901 | 6,733 |
| 13 Mar 2024 | 25.0309 | 0.03 | 0.14% | 24.997 | 25.09 | 24.997 | 2,152 |
| 12 Mar 2024 | 24.997 | 0.06 | 0.23% | 24.9396 | 25.04 | 24.91 | 21,274 |
| 11 Mar 2024 | 24.9396 | 0.14 | 0.57% | 24.7981 | 24.95 | 24.7981 | 269 |
| 08 Mar 2024 | 24.7981 | 0.09 | 0.35% | 24.7125 | 24.8499 | 24.7125 | 690 |
| 07 Mar 2024 | 24.7125 | 0.01 | 0.05% | 24.6999 | 24.79 | 24.6999 | 48,262 |
| 06 Mar 2024 | 24.6999 | 0.16 | 0.65% | 24.63 | 24.75 | 24.63 | 831 |
| 05 Mar 2024 | 24.5404 | 0.04 | 0.16% | 24.5007 | 24.66 | 24.5007 | 137 |
