Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MLPA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.48 | 0.00 | 0.00% | 48.48 | 48.48 | 48.48 | 0 |
| 27 Jun 2024 | 48.48 | 0.07 | 0.14% | 48.50 | 48.52 | 48.18 | 357,297 |
| 26 Jun 2024 | 48.41 | 0.11 | 0.23% | 48.23 | 48.41 | 48.1101 | 48,243 |
| 25 Jun 2024 | 48.30 | 0.05 | 0.10% | 48.17 | 48.3892 | 48.00 | 56,843 |
| 24 Jun 2024 | 48.25 | 0.70 | 1.47% | 47.48 | 48.31 | 47.38 | 80,567 |
| 21 Jun 2024 | 47.55 | 0.21 | 0.44% | 47.37 | 47.5815 | 47.31 | 59,247 |
| 20 Jun 2024 | 47.34 | 0.37 | 0.79% | 46.89 | 47.41 | 46.89 | 210,026 |
| 18 Jun 2024 | 46.97 | -0.11 | -0.23% | 47.13 | 47.3785 | 46.92 | 1,684,925 |
| 17 Jun 2024 | 47.08 | 0.31 | 0.66% | 46.73 | 47.2283 | 46.6401 | 62,261 |
| 14 Jun 2024 | 46.77 | -0.46 | -0.97% | 47.03 | 47.03 | 46.7054 | 83,072 |
| 13 Jun 2024 | 47.23 | -0.24 | -0.51% | 47.25 | 47.26 | 47.0101 | 50,312 |
| 12 Jun 2024 | 47.47 | -0.04 | -0.08% | 47.69 | 47.69 | 47.18 | 55,146 |
| 11 Jun 2024 | 47.51 | -0.03 | -0.06% | 47.80 | 47.80 | 47.362 | 53,405 |
| 10 Jun 2024 | 47.54 | 0.29 | 0.61% | 47.12 | 48.01 | 47.12 | 79,514 |
| 07 Jun 2024 | 47.25 | 0.13 | 0.27% | 47.04 | 47.338 | 46.6865 | 64,357 |
| 06 Jun 2024 | 47.125 | 0.19 | 0.39% | 46.87 | 47.34 | 46.65 | 87,009 |
| 05 Jun 2024 | 46.94 | 0.45 | 0.97% | 46.58 | 46.94 | 46.23 | 87,001 |
| 04 Jun 2024 | 46.49 | 0.16 | 0.35% | 46.32 | 46.49 | 45.8832 | 71,409 |
| 03 Jun 2024 | 46.33 | -0.67 | -1.43% | 46.80 | 46.8046 | 46.1401 | 91,580 |
| 31 May 2024 | 47.00 | 0.80 | 1.73% | 46.26 | 47.03 | 46.26 | 104,752 |
| 30 May 2024 | 46.20 | -0.12 | -0.26% | 46.35 | 46.35 | 46.11 | 125,868 |
| 29 May 2024 | 46.32 | -0.23 | -0.49% | 46.47 | 46.65 | 46.23 | 75,875 |
| 28 May 2024 | 46.55 | 0.08 | 0.17% | 46.54 | 46.75 | 46.3301 | 55,451 |
| 24 May 2024 | 46.47 | 0.14 | 0.30% | 46.66 | 46.6861 | 46.3601 | 66,129 |
| 23 May 2024 | 46.33 | -0.87 | -1.84% | 47.14 | 47.14 | 46.33 | 74,704 |
| 22 May 2024 | 47.20 | -0.52 | -1.09% | 47.60 | 47.60 | 46.78 | 242,611 |
| 21 May 2024 | 47.72 | -0.08 | -0.17% | 47.74 | 47.77 | 47.4201 | 533,613 |
| 20 May 2024 | 47.80 | 0.36 | 0.76% | 47.64 | 47.81 | 47.3053 | 114,883 |
| 17 May 2024 | 47.44 | 0.14 | 0.30% | 47.18 | 47.75 | 46.91 | 101,654 |
| 16 May 2024 | 47.30 | -0.15 | -0.32% | 47.40 | 47.50 | 47.1076 | 152,531 |
| 15 May 2024 | 47.45 | 0.12 | 0.25% | 47.51 | 47.565 | 46.85 | 910,325 |
| 14 May 2024 | 47.33 | 0.48 | 1.02% | 46.96 | 47.33 | 46.85 | 84,554 |
| 13 May 2024 | 46.85 | -0.46 | -0.97% | 47.58 | 47.65 | 46.77 | 179,983 |
| 10 May 2024 | 47.31 | -0.54 | -1.13% | 47.73 | 47.80 | 47.2303 | 62,795 |
| 09 May 2024 | 47.85 | 0.08 | 0.17% | 47.76 | 47.962 | 47.61 | 133,031 |
| 08 May 2024 | 47.77 | 0.32 | 0.67% | 47.35 | 47.77 | 47.2269 | 70,971 |
| 07 May 2024 | 47.45 | -0.55 | -1.15% | 47.30 | 47.48 | 47.17 | 85,112 |
| 06 May 2024 | 48.00 | -0.07 | -0.15% | 48.21 | 48.22 | 47.98 | 94,461 |
| 03 May 2024 | 48.07 | 0.42 | 0.88% | 47.87 | 48.07 | 47.6013 | 72,719 |
| 02 May 2024 | 47.65 | 0.41 | 0.87% | 47.55 | 47.79 | 47.3504 | 78,999 |
| 01 May 2024 | 47.24 | -0.45 | -0.93% | 47.69 | 47.69 | 47.15 | 140,742 |
| 30 Abr 2024 | 47.685 | -0.71 | -1.46% | 48.42 | 48.42 | 47.6051 | 84,854 |
| 29 Abr 2024 | 48.39 | 0.06 | 0.12% | 48.28 | 48.48 | 48.2324 | 73,040 |
| 26 Abr 2024 | 48.33 | 0.26 | 0.54% | 48.03 | 48.33 | 47.89 | 83,203 |
| 25 Abr 2024 | 48.07 | 0.03 | 0.06% | 47.98 | 48.2799 | 47.8136 | 94,329 |
| 24 Abr 2024 | 48.04 | 0.07 | 0.15% | 48.00 | 48.22 | 47.7001 | 113,359 |
| 23 Abr 2024 | 47.97 | 0.18 | 0.38% | 47.84 | 48.15 | 47.8156 | 180,966 |
| 22 Abr 2024 | 47.79 | 0.10 | 0.21% | 47.63 | 48.02 | 47.5101 | 118,784 |
| 19 Abr 2024 | 47.69 | 0.59 | 1.25% | 47.19 | 47.945 | 47.19 | 117,959 |
| 18 Abr 2024 | 47.10 | 0.49 | 1.05% | 46.64 | 47.26 | 46.64 | 168,882 |
| 17 Abr 2024 | 46.61 | 0.32 | 0.69% | 46.31 | 46.87 | 46.2856 | 318,192 |
| 16 Abr 2024 | 46.29 | -0.27 | -0.58% | 46.57 | 46.57 | 46.088 | 90,277 |
| 15 Abr 2024 | 46.56 | -0.62 | -1.31% | 47.30 | 47.3813 | 46.4949 | 92,318 |
| 12 Abr 2024 | 47.18 | -0.46 | -0.97% | 47.75 | 48.08 | 47.08 | 89,519 |
| 11 Abr 2024 | 47.64 | -0.04 | -0.08% | 47.74 | 47.74 | 47.36 | 108,382 |
| 10 Abr 2024 | 47.68 | -0.43 | -0.89% | 48.00 | 48.06 | 47.68 | 122,415 |
| 09 Abr 2024 | 48.11 | -0.41 | -0.85% | 48.61 | 48.63 | 48.0235 | 63,395 |
| 08 Abr 2024 | 48.52 | -0.05 | -0.10% | 48.51 | 48.73 | 48.4701 | 130,138 |
| 05 Abr 2024 | 48.57 | -0.14 | -0.29% | 48.72 | 48.80 | 48.37 | 134,062 |
| 04 Abr 2024 | 48.71 | -0.27 | -0.55% | 49.09 | 49.25 | 48.71 | 89,921 |
| 03 Abr 2024 | 48.98 | 0.39 | 0.80% | 48.72 | 49.06 | 48.67 | 120,686 |
| 02 Abr 2024 | 48.59 | 0.27 | 0.56% | 48.43 | 48.61 | 48.32 | 147,476 |
| 01 Abr 2024 | 48.32 | 0.10 | 0.21% | 48.24 | 48.38 | 47.96 | 118,807 |
