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.
MVAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 30.7245 | 0.09 | 0.28% | 30.6378 | 30.7245 | 30.6378 | 325 |
| 19 Jul 2024 | 30.6378 | -0.17 | -0.54% | 30.8039 | 30.8039 | 30.54 | 336 |
| 18 Jul 2024 | 30.8039 | -0.27 | -0.86% | 31.072 | 31.072 | 30.8039 | 2 |
| 17 Jul 2024 | 31.072 | 0.33 | 1.08% | 30.7398 | 31.072 | 30.7398 | 600 |
| 16 Jul 2024 | 30.7398 | 0.50 | 1.65% | 30.24 | 30.7398 | 30.24 | 6 |
| 15 Jul 2024 | 30.2402 | -0.08 | -0.27% | 30.3216 | 30.3216 | 30.2402 | 0 |
| 12 Jul 2024 | 30.3216 | 0.18 | 0.60% | 30.14 | 30.3216 | 30.14 | 4 |
| 11 Jul 2024 | 30.14 | 0.37 | 1.25% | 29.7682 | 30.14 | 29.7682 | 2,153 |
| 10 Jul 2024 | 29.7682 | 0.20 | 0.69% | 29.5634 | 29.7682 | 29.5634 | 10 |
| 09 Jul 2024 | 29.5634 | -0.02 | -0.05% | 29.5784 | 29.5784 | 29.5634 | 16 |
| 08 Jul 2024 | 29.5784 | -0.06 | -0.19% | 29.6357 | 29.6357 | 29.5784 | 4 |
| 05 Jul 2024 | 29.6357 | 0.03 | 0.12% | 29.52 | 29.6357 | 29.47 | 296 |
| 03 Jul 2024 | 29.6016 | -0.04 | -0.12% | 29.6384 | 29.6384 | 29.6016 | 22 |
| 02 Jul 2024 | 29.6384 | 0.04 | 0.15% | 29.5947 | 29.64 | 29.59 | 688 |
| 01 Jul 2024 | 29.5947 | -0.24 | -0.79% | 29.92 | 29.92 | 29.5947 | 179 |
| 28 Jun 2024 | 29.831 | -0.12 | -0.39% | 29.9484 | 29.9484 | 29.831 | 4 |
| 27 Jun 2024 | 29.9484 | -0.09 | -0.31% | 30.043 | 30.043 | 29.9484 | 337 |
| 26 Jun 2024 | 30.043 | 0.01 | 0.02% | 30.0374 | 30.043 | 30.0374 | 11 |
| 25 Jun 2024 | 30.0374 | -0.31 | -1.01% | 30.3425 | 30.3425 | 30.0374 | 13 |
| 24 Jun 2024 | 30.3425 | 0.20 | 0.67% | 30.1409 | 30.3425 | 30.1409 | 50 |
| 21 Jun 2024 | 30.1409 | 0.17 | 0.58% | 29.9684 | 30.1409 | 29.9684 | 4 |
| 20 Jun 2024 | 29.9684 | 0.17 | 0.59% | 29.74 | 29.9684 | 29.74 | 130 |
| 18 Jun 2024 | 29.7938 | 0.05 | 0.18% | 29.7412 | 29.7938 | 29.7412 | 0 |
| 17 Jun 2024 | 29.7412 | 0.08 | 0.27% | 29.56 | 29.7412 | 29.56 | 5 |
| 14 Jun 2024 | 29.6624 | -0.16 | -0.53% | 29.63 | 29.6624 | 29.63 | 32 |
| 13 Jun 2024 | 29.8203 | -0.15 | -0.49% | 29.87 | 29.87 | 29.82 | 469 |
| 12 Jun 2024 | 29.9666 | 0.07 | 0.23% | 29.8987 | 29.9666 | 29.8987 | 10 |
| 11 Jun 2024 | 29.8987 | -0.16 | -0.54% | 29.94 | 29.94 | 29.8987 | 11 |
| 10 Jun 2024 | 30.0607 | -0.06 | -0.21% | 30.1228 | 30.1228 | 30.0607 | 668 |
| 07 Jun 2024 | 30.1228 | -0.06 | -0.19% | 30.1803 | 30.1803 | 30.1228 | 55 |
| 06 Jun 2024 | 30.1803 | -0.11 | -0.35% | 30.27 | 30.27 | 30.1803 | 103 |
| 05 Jun 2024 | 30.2853 | 0.14 | 0.46% | 30.1481 | 30.2853 | 30.1481 | 9 |
| 04 Jun 2024 | 30.1481 | 0.00 | 0.01% | 30.144 | 30.1481 | 30.144 | 7 |
| 03 Jun 2024 | 30.144 | -0.05 | -0.18% | 30.1975 | 30.1975 | 30.144 | 86 |
| 31 May 2024 | 30.1975 | 0.45 | 1.52% | 29.72 | 30.1975 | 29.72 | 3 |
| 30 May 2024 | 29.7449 | 0.19 | 0.64% | 29.5561 | 29.7449 | 29.5561 | 1,424 |
| 29 May 2024 | 29.5561 | -0.33 | -1.10% | 29.8839 | 29.8839 | 29.5561 | 683 |
| 28 May 2024 | 29.8839 | -0.31 | -1.03% | 30.14 | 30.14 | 29.8839 | 298 |
| 24 May 2024 | 30.1935 | 0.14 | 0.48% | 30.0498 | 30.1935 | 30.0498 | 36 |
| 23 May 2024 | 30.0498 | -0.56 | -1.84% | 29.21 | 30.0498 | 29.21 | 226 |
| 22 May 2024 | 30.6134 | -0.06 | -0.18% | 30.59 | 30.6134 | 30.59 | 7 |
| 21 May 2024 | 30.6701 | -0.01 | -0.04% | 30.68 | 30.68 | 30.6701 | 5 |
| 20 May 2024 | 30.6825 | -0.06 | -0.18% | 30.7386 | 30.7386 | 30.6825 | 0 |
| 17 May 2024 | 30.7386 | -0.01 | -0.02% | 30.7448 | 30.7448 | 30.7386 | 0 |
| 16 May 2024 | 30.7448 | -0.03 | -0.11% | 30.75 | 30.75 | 30.7448 | 2 |
| 15 May 2024 | 30.779 | 0.16 | 0.53% | 32.01 | 32.01 | 30.779 | 10 |
| 14 May 2024 | 30.6158 | 0.15 | 0.49% | 30.4653 | 30.6158 | 30.4653 | 1 |
| 13 May 2024 | 30.4653 | 0.00 | 0.00% | 30.52 | 30.52 | 30.4653 | 5 |
| 10 May 2024 | 30.4666 | 0.14 | 0.47% | 30.39 | 30.4666 | 30.39 | 96 |
| 09 May 2024 | 30.3226 | 0.24 | 0.80% | 30.0831 | 30.3226 | 30.0831 | 1 |
| 08 May 2024 | 30.0831 | 0.14 | 0.45% | 29.88 | 30.0831 | 29.88 | 3 |
| 07 May 2024 | 29.948 | 0.08 | 0.25% | 29.8725 | 29.9706 | 29.8725 | 201 |
| 06 May 2024 | 29.8725 | 0.16 | 0.54% | 29.7128 | 29.8725 | 29.7128 | 43 |
| 03 May 2024 | 29.7128 | 0.20 | 0.67% | 29.5138 | 29.7128 | 29.5138 | 0 |
| 02 May 2024 | 29.5138 | 0.15 | 0.50% | 29.3673 | 29.5138 | 29.3673 | 0 |
| 01 May 2024 | 29.3673 | 0.02 | 0.06% | 29.35 | 29.40 | 29.24 | 524 |
| 30 Abr 2024 | 29.35 | -0.24 | -0.80% | 30.92 | 30.92 | 29.35 | 1,006 |
| 29 Abr 2024 | 29.5863 | 0.13 | 0.43% | 29.46 | 29.63 | 29.46 | 311 |
| 26 Abr 2024 | 29.46 | 0.16 | 0.54% | 29.3028 | 29.46 | 29.3028 | 220 |
| 25 Abr 2024 | 29.3028 | -0.28 | -0.96% | 29.5856 | 29.5856 | 29.26 | 1,120 |
| 24 Abr 2024 | 29.5856 | 0.03 | 0.09% | 29.56 | 29.5856 | 29.4557 | 1,909 |
