Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MGC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 190.07 | -0.60 | -0.31% | 190.39 | 190.685 | 189.33 | 67,109 |
| 21 May 2024 | 190.67 | 0.64 | 0.34% | 189.81 | 190.70 | 189.78 | 59,774 |
| 20 May 2024 | 190.03 | 0.23 | 0.12% | 189.91 | 190.6244 | 189.80 | 47,543 |
| 17 May 2024 | 189.80 | 0.17 | 0.09% | 189.69 | 189.8201 | 189.10 | 74,884 |
| 16 May 2024 | 189.63 | -0.22 | -0.12% | 190.10 | 190.54 | 189.545 | 60,684 |
| 15 May 2024 | 189.85 | 2.44 | 1.30% | 188.30 | 189.91 | 188.04 | 74,651 |
| 14 May 2024 | 187.41 | 0.81 | 0.43% | 186.46 | 187.62 | 186.41 | 49,208 |
| 13 May 2024 | 186.60 | 0.14 | 0.08% | 187.17 | 187.17 | 186.2926 | 191,636 |
| 10 May 2024 | 186.46 | 0.20 | 0.11% | 186.86 | 187.1583 | 186.04 | 57,561 |
| 09 May 2024 | 186.26 | 0.98 | 0.53% | 185.30 | 186.28 | 185.11 | 90,171 |
| 08 May 2024 | 185.28 | -0.08 | -0.04% | 184.49 | 185.50 | 184.49 | 85,144 |
| 07 May 2024 | 185.36 | 0.25 | 0.14% | 185.36 | 185.80 | 185.05 | 61,668 |
| 06 May 2024 | 185.11 | 1.88 | 1.03% | 184.01 | 185.11 | 183.80 | 62,657 |
| 03 May 2024 | 183.23 | 2.52 | 1.39% | 183.20 | 183.56 | 182.17 | 145,153 |
| 02 May 2024 | 180.71 | 1.83 | 1.02% | 180.39 | 181.01 | 178.94 | 54,192 |
| 01 May 2024 | 178.88 | -0.79 | -0.44% | 179.55 | 181.77 | 178.86 | 138,994 |
| 30 Abr 2024 | 179.67 | -2.76 | -1.51% | 182.11 | 182.44 | 179.625 | 59,157 |
| 29 Abr 2024 | 182.43 | 0.32 | 0.18% | 182.64 | 182.88 | 181.62 | 51,286 |
| 26 Abr 2024 | 182.11 | 2.17 | 1.21% | 181.53 | 182.5357 | 181.13 | 107,063 |
| 25 Abr 2024 | 179.94 | -0.93 | -0.51% | 178.12 | 180.23 | 177.9261 | 59,596 |
| 24 Abr 2024 | 180.87 | -0.20 | -0.11% | 181.51 | 181.66 | 180.12 | 61,077 |
| 23 Abr 2024 | 181.07 | 2.28 | 1.28% | 179.61 | 181.14 | 179.48 | 53,098 |
| 22 Abr 2024 | 178.79 | 1.73 | 0.98% | 178.00 | 179.715 | 177.22 | 58,280 |
| 19 Abr 2024 | 177.06 | -2.02 | -1.13% | 178.88 | 179.19 | 176.6581 | 95,751 |
| 18 Abr 2024 | 179.08 | -0.33 | -0.18% | 179.95 | 180.6838 | 178.82 | 133,767 |
| 17 Abr 2024 | 179.41 | -1.26 | -0.70% | 181.53 | 181.66 | 179.00 | 106,281 |
| 16 Abr 2024 | 180.67 | -0.26 | -0.14% | 181.16 | 181.47 | 180.36 | 71,980 |
| 15 Abr 2024 | 180.93 | -2.26 | -1.23% | 184.69 | 184.73 | 180.74 | 57,641 |
| 12 Abr 2024 | 183.19 | -2.59 | -1.39% | 184.56 | 184.7999 | 182.6644 | 89,607 |
| 11 Abr 2024 | 185.78 | 1.71 | 0.93% | 184.70 | 186.23 | 183.5664 | 46,422 |
| 10 Abr 2024 | 184.07 | -1.51 | -0.81% | 183.72 | 184.555 | 183.39 | 50,584 |
| 09 Abr 2024 | 185.58 | 0.08 | 0.04% | 186.01 | 186.11 | 183.855 | 78,678 |
| 08 Abr 2024 | 185.50 | -0.11 | -0.06% | 185.91 | 186.03 | 185.3004 | 44,430 |
| 05 Abr 2024 | 185.61 | 2.17 | 1.18% | 183.97 | 186.1448 | 183.97 | 55,410 |
| 04 Abr 2024 | 183.44 | -2.35 | -1.26% | 186.99 | 187.41 | 183.44 | 87,483 |
| 03 Abr 2024 | 185.79 | 0.13 | 0.07% | 185.06 | 186.43 | 185.06 | 67,864 |
| 02 Abr 2024 | 185.66 | -1.14 | -0.61% | 185.30 | 185.68 | 184.69 | 74,696 |
| 01 Abr 2024 | 186.80 | -0.07 | -0.04% | 187.25 | 187.52 | 186.275 | 99,353 |
| 28 Mar 2024 | 186.87 | -0.16 | -0.09% | 186.87 | 187.385 | 186.75 | 59,099 |
| 27 Mar 2024 | 187.03 | 1.28 | 0.69% | 186.78 | 187.03 | 185.76 | 81,265 |
| 26 Mar 2024 | 185.75 | -0.42 | -0.23% | 186.77 | 186.77 | 185.63 | 97,108 |
| 25 Mar 2024 | 186.17 | -0.56 | -0.30% | 186.18 | 186.56 | 185.98 | 123,773 |
| 22 Mar 2024 | 186.73 | -0.10 | -0.05% | 186.76 | 187.22 | 186.59 | 70,021 |
| 21 Mar 2024 | 186.83 | -0.15 | -0.08% | 187.55 | 187.68 | 186.83 | 48,666 |
| 20 Mar 2024 | 186.98 | 1.68 | 0.91% | 185.35 | 187.04 | 185.05 | 72,072 |
| 19 Mar 2024 | 185.30 | 1.04 | 0.56% | 183.88 | 185.35 | 183.51 | 102,022 |
| 18 Mar 2024 | 184.26 | 1.22 | 0.67% | 184.68 | 185.30 | 184.21 | 70,475 |
| 15 Mar 2024 | 183.04 | -1.52 | -0.82% | 183.12 | 183.72 | 182.51 | 93,578 |
| 14 Mar 2024 | 184.56 | -0.14 | -0.08% | 185.16 | 185.2281 | 183.5408 | 58,198 |
| 13 Mar 2024 | 184.70 | -0.25 | -0.14% | 185.05 | 185.0894 | 184.3349 | 55,267 |
| 12 Mar 2024 | 184.95 | 2.21 | 1.21% | 183.70 | 185.14 | 182.82 | 60,643 |
| 11 Mar 2024 | 182.74 | -0.19 | -0.10% | 182.56 | 182.98 | 181.783 | 65,842 |
| 08 Mar 2024 | 182.93 | -1.35 | -0.73% | 184.59 | 185.457 | 182.81 | 66,946 |
| 07 Mar 2024 | 184.28 | 1.86 | 1.02% | 183.55 | 184.58 | 183.335 | 109,598 |
| 06 Mar 2024 | 182.42 | 0.90 | 0.50% | 182.66 | 183.22 | 181.97 | 63,832 |
| 05 Mar 2024 | 181.52 | -1.98 | -1.08% | 182.72 | 182.72 | 180.74 | 61,803 |
| 04 Mar 2024 | 183.50 | -0.50 | -0.27% | 183.69 | 184.238 | 183.473 | 94,408 |
| 01 Mar 2024 | 184.00 | 1.78 | 0.98% | 182.67 | 184.08 | 182.54 | 49,472 |
| 29 Feb 2024 | 182.22 | 0.67 | 0.37% | 182.15 | 182.77 | 181.21 | 78,885 |
| 28 Feb 2024 | 181.55 | -0.40 | -0.22% | 181.49 | 181.79 | 181.20 | 97,010 |
| 27 Feb 2024 | 181.95 | 0.21 | 0.12% | 181.95 | 182.02 | 181.1139 | 52,621 |
| 26 Feb 2024 | 181.74 | -0.62 | -0.34% | 182.67 | 182.7439 | 181.71 | 75,782 |
| 23 Feb 2024 | 182.36 | 0.05 | 0.03% | 183.09 | 183.34 | 182.35 | 105,490 |
