Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MPTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.21 | 0.72 | 2.09% | 34.99 | 35.72 | 34.4033 | 9,470 |
| 27 Jun 2024 | 34.49 | 0.50 | 1.47% | 33.75 | 35.00 | 33.75 | 33,604 |
| 26 Jun 2024 | 33.99 | 0.58 | 1.74% | 33.41 | 34.83 | 32.5001 | 8,520 |
| 25 Jun 2024 | 33.41 | 1.10 | 3.40% | 33.70 | 33.92 | 32.455 | 13,145 |
| 24 Jun 2024 | 32.31 | 0.99 | 3.16% | 31.47 | 33.0099 | 30.78 | 27,277 |
| 21 Jun 2024 | 31.32 | 0.26 | 0.84% | 31.00 | 31.9999 | 30.0301 | 35,859 |
| 20 Jun 2024 | 31.06 | -2.44 | -7.28% | 33.51 | 34.10 | 31.06 | 31,133 |
| 18 Jun 2024 | 33.50 | -1.52 | -4.34% | 34.79 | 35.05 | 32.72 | 45,501 |
| 17 Jun 2024 | 35.02 | -0.22 | -0.62% | 35.83 | 35.83 | 34.55 | 28,854 |
| 14 Jun 2024 | 35.24 | -0.17 | -0.48% | 35.35 | 37.57 | 34.24 | 36,817 |
| 13 Jun 2024 | 35.41 | -0.19 | -0.53% | 35.90 | 36.02 | 34.8001 | 18,795 |
| 12 Jun 2024 | 35.60 | -1.15 | -3.13% | 37.37 | 37.77 | 34.80 | 17,705 |
| 11 Jun 2024 | 36.75 | 0.85 | 2.37% | 36.00 | 37.60 | 35.0518 | 18,033 |
| 10 Jun 2024 | 35.90 | 1.21 | 3.49% | 34.27 | 36.30 | 34.27 | 14,767 |
| 07 Jun 2024 | 34.69 | -0.38 | -1.08% | 35.10 | 35.48 | 34.69 | 5,330 |
| 06 Jun 2024 | 35.07 | -0.90 | -2.50% | 36.02 | 36.6366 | 34.70 | 11,417 |
| 05 Jun 2024 | 35.97 | 3.15 | 9.60% | 33.26 | 35.9799 | 33.05 | 22,578 |
| 04 Jun 2024 | 32.82 | -0.43 | -1.29% | 33.15 | 33.49 | 31.25 | 24,702 |
| 03 Jun 2024 | 33.25 | -3.05 | -8.40% | 36.43 | 37.26 | 33.17 | 29,661 |
| 31 May 2024 | 36.30 | -2.13 | -5.54% | 38.56 | 39.68 | 34.98 | 74,634 |
| 30 May 2024 | 38.43 | 1.63 | 4.43% | 36.30 | 39.20 | 36.30 | 35,612 |
| 29 May 2024 | 36.80 | 0.64 | 1.77% | 36.00 | 36.8684 | 35.50 | 47,434 |
| 28 May 2024 | 36.16 | 1.01 | 2.87% | 35.42 | 37.08 | 34.47 | 59,036 |
| 24 May 2024 | 35.15 | 2.15 | 6.50% | 33.28 | 35.465 | 33.25 | 41,860 |
| 23 May 2024 | 33.005 | 0.13 | 0.38% | 33.03 | 34.55 | 32.00 | 37,195 |
| 22 May 2024 | 32.88 | 0.40 | 1.23% | 32.25 | 34.00 | 32.06 | 29,156 |
| 21 May 2024 | 32.48 | 1.86 | 6.07% | 30.66 | 33.30 | 30.0001 | 42,222 |
| 20 May 2024 | 30.62 | 1.69 | 5.84% | 29.25 | 31.11 | 28.4717 | 32,338 |
| 17 May 2024 | 28.93 | -1.07 | -3.57% | 29.76 | 29.80 | 28.93 | 14,129 |
| 16 May 2024 | 30.00 | 1.00 | 3.45% | 28.97 | 30.00 | 28.1721 | 32,877 |
| 15 May 2024 | 29.00 | 0.63 | 2.22% | 28.56 | 29.13 | 28.00 | 44,924 |
| 14 May 2024 | 28.37 | -0.16 | -0.56% | 28.99 | 29.00 | 28.12 | 38,955 |
| 13 May 2024 | 28.53 | -0.12 | -0.42% | 28.85 | 29.28 | 28.0001 | 43,728 |
| 10 May 2024 | 28.65 | 0.60 | 2.14% | 27.68 | 28.65 | 27.14 | 33,443 |
| 09 May 2024 | 28.05 | -1.05 | -3.61% | 29.71 | 29.71 | 27.80 | 22,330 |
| 08 May 2024 | 29.10 | -0.07 | -0.24% | 29.95 | 30.00 | 27.93 | 54,659 |
| 07 May 2024 | 29.17 | 1.66 | 6.03% | 27.91 | 29.81 | 27.8001 | 24,711 |
| 06 May 2024 | 27.51 | 0.32 | 1.18% | 27.60 | 28.45 | 26.99 | 36,372 |
| 03 May 2024 | 27.19 | -0.39 | -1.41% | 27.77 | 27.93 | 26.80 | 18,867 |
| 02 May 2024 | 27.58 | 0.73 | 2.72% | 27.31 | 28.33 | 26.75 | 15,880 |
| 01 May 2024 | 26.85 | -0.91 | -3.28% | 27.67 | 28.00 | 26.6947 | 20,697 |
| 30 Abr 2024 | 27.76 | 1.15 | 4.32% | 26.84 | 28.38 | 26.795 | 40,343 |
| 29 Abr 2024 | 26.61 | 0.43 | 1.64% | 26.33 | 27.2058 | 26.33 | 18,194 |
| 26 Abr 2024 | 26.18 | -0.69 | -2.57% | 26.91 | 27.14 | 26.0964 | 18,283 |
| 25 Abr 2024 | 26.87 | -0.62 | -2.26% | 26.79 | 27.2579 | 25.67 | 13,489 |
| 24 Abr 2024 | 27.49 | 1.95 | 7.64% | 25.57 | 28.535 | 25.2101 | 52,603 |
| 23 Abr 2024 | 25.54 | -0.14 | -0.55% | 25.52 | 26.20 | 24.68 | 36,831 |
| 22 Abr 2024 | 25.68 | 1.78 | 7.45% | 23.20 | 26.7486 | 23.20 | 94,145 |
| 19 Abr 2024 | 23.90 | 0.11 | 0.46% | 23.72 | 24.41 | 23.295 | 30,471 |
| 18 Abr 2024 | 23.79 | -2.31 | -8.85% | 26.30 | 27.6722 | 23.00 | 106,799 |
| 17 Abr 2024 | 26.10 | -1.15 | -4.22% | 27.52 | 28.233 | 26.10 | 20,739 |
| 16 Abr 2024 | 27.25 | 0.21 | 0.78% | 27.01 | 28.54 | 27.01 | 32,471 |
| 15 Abr 2024 | 27.04 | -1.48 | -5.19% | 28.69 | 29.40 | 27.04 | 25,331 |
| 12 Abr 2024 | 28.52 | -0.97 | -3.29% | 29.29 | 30.99 | 28.03 | 57,556 |
| 11 Abr 2024 | 29.49 | 2.64 | 9.83% | 26.50 | 29.685 | 26.50 | 50,385 |
| 10 Abr 2024 | 26.85 | -0.22 | -0.81% | 27.07 | 28.19 | 26.33 | 44,937 |
| 09 Abr 2024 | 27.07 | 0.05 | 0.19% | 26.68 | 27.3805 | 26.20 | 36,251 |
| 08 Abr 2024 | 27.02 | 0.08 | 0.30% | 27.20 | 28.245 | 26.00 | 50,353 |
| 05 Abr 2024 | 26.94 | 0.81 | 3.10% | 26.70 | 27.41 | 25.69 | 46,029 |
| 04 Abr 2024 | 26.13 | -2.65 | -9.21% | 28.70 | 28.78 | 26.13 | 99,656 |
| 03 Abr 2024 | 28.78 | -0.72 | -2.44% | 29.50 | 29.50 | 27.7801 | 66,249 |
| 02 Abr 2024 | 29.50 | 0.09 | 0.31% | 29.20 | 29.951 | 28.01 | 45,232 |
| 01 Abr 2024 | 29.41 | -0.59 | -1.97% | 30.00 | 30.245 | 27.7175 | 97,593 |
