Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MOTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 32.53 | -0.14 | -0.41% | 32.44 | 32.60 | 32.25 | 5,498 |
| 07 Jun 2024 | 32.665 | -0.37 | -1.13% | 32.69 | 32.90 | 32.5601 | 11,435 |
| 06 Jun 2024 | 33.0394 | -0.06 | -0.18% | 33.10 | 33.10 | 32.89 | 14,334 |
| 05 Jun 2024 | 33.10 | 0.21 | 0.64% | 32.89 | 33.10 | 32.76 | 18,743 |
| 04 Jun 2024 | 32.89 | -0.03 | -0.08% | 32.91 | 33.055 | 32.75 | 16,870 |
| 03 Jun 2024 | 32.915 | 0.16 | 0.50% | 33.06 | 33.09 | 32.62 | 15,770 |
| 31 May 2024 | 32.75 | 0.10 | 0.31% | 32.71 | 32.8164 | 32.53 | 7,298 |
| 30 May 2024 | 32.65 | 0.22 | 0.68% | 32.43 | 32.7599 | 32.43 | 9,059 |
| 29 May 2024 | 32.43 | -0.50 | -1.52% | 32.46 | 32.6299 | 32.36 | 9,342 |
| 28 May 2024 | 32.93 | -0.05 | -0.16% | 32.984 | 33.2069 | 32.9104 | 16,975 |
| 24 May 2024 | 32.984 | 0.21 | 0.65% | 32.84 | 33.15 | 32.84 | 10,230 |
| 23 May 2024 | 32.77 | -0.23 | -0.70% | 33.20 | 33.22 | 32.7161 | 13,383 |
| 22 May 2024 | 33.0001 | -0.25 | -0.75% | 33.15 | 33.2369 | 32.90 | 9,135 |
| 21 May 2024 | 33.25 | -0.45 | -1.32% | 33.27 | 33.4378 | 33.13 | 40,016 |
| 20 May 2024 | 33.6964 | 0.12 | 0.35% | 33.66 | 33.7997 | 33.57 | 6,240 |
| 17 May 2024 | 33.58 | 0.02 | 0.07% | 33.47 | 33.6799 | 33.44 | 15,280 |
| 16 May 2024 | 33.5569 | 0.12 | 0.36% | 33.46 | 33.64 | 33.39 | 14,176 |
| 15 May 2024 | 33.435 | 0.44 | 1.32% | 33.33 | 33.5187 | 33.00 | 19,204 |
| 14 May 2024 | 33.00 | 0.09 | 0.27% | 32.94 | 33.11 | 32.81 | 17,022 |
| 13 May 2024 | 32.91 | 0.31 | 0.94% | 32.70 | 32.91 | 32.64 | 26,992 |
| 10 May 2024 | 32.605 | 0.17 | 0.52% | 32.63 | 32.714 | 32.50 | 10,060 |
| 09 May 2024 | 32.435 | 0.31 | 0.95% | 32.30 | 32.47 | 32.21 | 17,984 |
| 08 May 2024 | 32.13 | 0.01 | 0.03% | 32.12 | 32.18 | 31.85 | 18,676 |
| 07 May 2024 | 32.12 | 0.09 | 0.28% | 32.03 | 32.23 | 32.03 | 7,733 |
| 06 May 2024 | 32.03 | 0.12 | 0.38% | 31.99 | 32.1688 | 31.95 | 15,244 |
| 03 May 2024 | 31.91 | 0.15 | 0.47% | 31.92 | 32.09 | 31.8027 | 30,366 |
| 02 May 2024 | 31.76 | 0.92 | 2.98% | 31.37 | 31.77 | 31.345 | 14,669 |
| 01 May 2024 | 30.84 | 0.00 | 0.00% | 30.77 | 31.2233 | 30.77 | 14,044 |
| 30 Abr 2024 | 30.84 | -0.50 | -1.60% | 31.14 | 31.2216 | 30.84 | 10,465 |
| 29 Abr 2024 | 31.34 | 0.15 | 0.48% | 31.17 | 31.4458 | 31.1601 | 25,514 |
| 26 Abr 2024 | 31.19 | 0.35 | 1.13% | 30.84 | 31.1999 | 30.84 | 14,617 |
| 25 Abr 2024 | 30.84 | -0.17 | -0.55% | 30.60 | 30.9247 | 30.60 | 22,028 |
| 24 Abr 2024 | 31.01 | -0.01 | -0.03% | 30.98 | 31.01 | 30.7336 | 26,268 |
| 23 Abr 2024 | 31.02 | 0.45 | 1.47% | 30.71 | 31.02 | 30.71 | 18,198 |
| 22 Abr 2024 | 30.57 | 0.56 | 1.87% | 30.32 | 30.68 | 30.31 | 77,261 |
| 19 Abr 2024 | 30.01 | -0.02 | -0.07% | 29.95 | 30.1301 | 29.95 | 21,425 |
| 18 Abr 2024 | 30.03 | 0.07 | 0.23% | 30.06 | 30.2573 | 29.7601 | 9,532 |
| 17 Abr 2024 | 29.96 | 0.03 | 0.10% | 30.09 | 30.15 | 29.85 | 21,771 |
| 16 Abr 2024 | 29.93 | -0.33 | -1.09% | 29.95 | 30.0099 | 29.7955 | 15,238 |
| 15 Abr 2024 | 30.26 | -0.13 | -0.43% | 30.64 | 30.64 | 30.11 | 21,262 |
| 12 Abr 2024 | 30.39 | -0.75 | -2.41% | 30.70 | 30.76 | 30.3848 | 15,272 |
| 11 Abr 2024 | 31.14 | 0.00 | 0.00% | 31.25 | 31.25 | 30.93 | 15,023 |
| 10 Abr 2024 | 31.14 | -0.45 | -1.41% | 31.27 | 31.2838 | 31.03 | 13,143 |
| 09 Abr 2024 | 31.5864 | 0.24 | 0.75% | 31.62 | 31.721 | 31.465 | 17,766 |
| 08 Abr 2024 | 31.35 | 0.18 | 0.59% | 31.37 | 31.4931 | 31.3376 | 8,150 |
| 05 Abr 2024 | 31.1651 | -0.06 | -0.21% | 31.05 | 31.28 | 31.05 | 6,166 |
| 04 Abr 2024 | 31.23 | -0.04 | -0.13% | 31.56 | 31.66 | 31.03 | 13,845 |
| 03 Abr 2024 | 31.27 | 0.23 | 0.75% | 31.00 | 31.2993 | 31.00 | 11,390 |
| 02 Abr 2024 | 31.0375 | -0.16 | -0.52% | 31.08 | 31.1399 | 30.68 | 9,790 |
| 01 Abr 2024 | 31.20 | 0.08 | 0.26% | 31.20 | 31.33 | 31.12 | 19,690 |
| 28 Mar 2024 | 31.1181 | -0.05 | -0.17% | 31.10 | 31.1973 | 31.0154 | 34,023 |
| 27 Mar 2024 | 31.17 | 0.21 | 0.68% | 31.03 | 31.17 | 30.99 | 12,558 |
| 26 Mar 2024 | 30.96 | 0.01 | 0.03% | 31.05 | 31.0695 | 30.89 | 19,222 |
| 25 Mar 2024 | 30.95 | 0.09 | 0.29% | 30.87 | 31.00 | 30.8457 | 8,617 |
| 22 Mar 2024 | 30.86 | -0.31 | -0.99% | 31.17 | 31.17 | 30.86 | 11,771 |
| 21 Mar 2024 | 31.17 | -0.24 | -0.76% | 31.21 | 31.23 | 31.0001 | 14,227 |
| 20 Mar 2024 | 31.41 | 0.40 | 1.29% | 30.91 | 31.41 | 30.89 | 12,388 |
| 19 Mar 2024 | 31.0103 | 0.14 | 0.45% | 30.83 | 31.13 | 30.80 | 11,460 |
| 18 Mar 2024 | 30.87 | 0.01 | 0.03% | 30.99 | 31.03 | 30.70 | 8,717 |
| 15 Mar 2024 | 30.86 | -0.20 | -0.64% | 30.95 | 31.0799 | 30.8501 | 14,703 |
| 14 Mar 2024 | 31.06 | -0.38 | -1.21% | 31.30 | 31.30 | 30.84 | 14,026 |
| 13 Mar 2024 | 31.44 | 0.03 | 0.10% | 31.345 | 31.50 | 31.3404 | 15,467 |
