Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 66.42 | 0.01 | 0.02% | 66.48 | 66.48 | 66.04 | 69,481 |
| 16 May 2024 | 66.4064 | -1.04 | -1.55% | 67.31 | 67.31 | 66.4064 | 39,203 |
| 15 May 2024 | 67.45 | 0.90 | 1.35% | 67.65 | 67.66 | 67.17 | 8,382 |
| 14 May 2024 | 66.55 | 1.22 | 1.86% | 66.56 | 66.80 | 66.0374 | 2,446 |
| 13 May 2024 | 65.3338 | -0.11 | -0.16% | 66.23 | 66.35 | 65.3338 | 2,673 |
| 10 May 2024 | 65.44 | -0.16 | -0.24% | 65.85 | 65.85 | 65.215 | 8,862 |
| 09 May 2024 | 65.60 | 1.30 | 2.02% | 64.42 | 65.60 | 64.41 | 3,551 |
| 08 May 2024 | 64.30 | -0.48 | -0.74% | 64.01 | 64.338 | 63.9434 | 13,725 |
| 07 May 2024 | 64.78 | 0.34 | 0.53% | 64.75 | 65.4145 | 64.75 | 20,186 |
| 06 May 2024 | 64.44 | 1.74 | 2.78% | 63.87 | 64.45 | 63.75 | 7,721 |
| 03 May 2024 | 62.70 | 1.26 | 2.05% | 63.12 | 63.41 | 62.5795 | 5,404 |
| 02 May 2024 | 61.4385 | 1.48 | 2.47% | 61.01 | 61.6473 | 60.00 | 28,218 |
| 01 May 2024 | 59.96 | 0.07 | 0.12% | 59.91 | 61.7812 | 59.60 | 25,096 |
| 30 Abr 2024 | 59.89 | -2.19 | -3.53% | 61.47 | 61.47 | 59.89 | 3,870 |
| 29 Abr 2024 | 62.0805 | 0.65 | 1.06% | 61.74 | 62.2197 | 61.74 | 2,460 |
| 26 Abr 2024 | 61.43 | 0.40 | 0.66% | 61.57 | 61.75 | 61.41 | 1,574 |
| 25 Abr 2024 | 61.0284 | -0.57 | -0.93% | 60.69 | 61.04 | 59.6903 | 4,635 |
| 24 Abr 2024 | 61.60 | 0.06 | 0.10% | 61.64 | 62.00 | 60.83 | 12,925 |
| 23 Abr 2024 | 61.54 | 1.49 | 2.48% | 60.29 | 61.8194 | 60.29 | 3,975 |
| 22 Abr 2024 | 60.0512 | 1.05 | 1.78% | 59.46 | 60.70 | 59.045 | 9,600 |
| 19 Abr 2024 | 59.0033 | 0.47 | 0.81% | 58.01 | 59.07 | 58.01 | 13,790 |
| 18 Abr 2024 | 58.5312 | -0.30 | -0.51% | 59.25 | 59.67 | 58.3197 | 7,758 |
| 17 Abr 2024 | 58.83 | -1.01 | -1.70% | 60.51 | 60.51 | 58.83 | 10,673 |
| 16 Abr 2024 | 59.8446 | -0.64 | -1.06% | 59.92 | 60.09 | 59.02 | 8,026 |
| 15 Abr 2024 | 60.4841 | -1.25 | -2.02% | 62.60 | 63.0463 | 60.10 | 40,937 |
| 12 Abr 2024 | 61.73 | -2.04 | -3.20% | 63.10 | 63.1651 | 61.39 | 42,767 |
| 11 Abr 2024 | 63.77 | 0.04 | 0.06% | 64.10 | 64.10 | 63.0285 | 28,607 |
| 10 Abr 2024 | 63.73 | -2.69 | -4.05% | 64.17 | 64.59 | 63.30 | 20,634 |
| 09 Abr 2024 | 66.42 | 0.16 | 0.24% | 66.53 | 66.94 | 65.46 | 5,790 |
| 08 Abr 2024 | 66.262 | 0.58 | 0.89% | 66.19 | 66.50 | 65.89 | 9,064 |
| 05 Abr 2024 | 65.68 | 1.03 | 1.59% | 64.66 | 66.05 | 64.66 | 27,560 |
| 04 Abr 2024 | 64.65 | -1.44 | -2.18% | 67.89 | 67.89 | 64.44 | 52,572 |
| 03 Abr 2024 | 66.094 | 0.38 | 0.58% | 65.25 | 66.275 | 65.25 | 9,930 |
| 02 Abr 2024 | 65.7097 | -1.62 | -2.41% | 66.31 | 66.31 | 65.28 | 27,647 |
| 01 Abr 2024 | 67.33 | -0.98 | -1.43% | 68.33 | 68.33 | 67.30 | 45,850 |
| 28 Mar 2024 | 68.31 | 0.45 | 0.66% | 67.95 | 68.79 | 67.95 | 17,640 |
| 27 Mar 2024 | 67.86 | 2.27 | 3.46% | 66.42 | 67.86 | 66.42 | 5,750 |
| 26 Mar 2024 | 65.59 | -0.35 | -0.53% | 66.38 | 66.38 | 65.59 | 10,788 |
| 25 Mar 2024 | 65.94 | 0.08 | 0.12% | 66.15 | 66.4799 | 65.92 | 8,466 |
| 22 Mar 2024 | 65.86 | -1.13 | -1.69% | 67.08 | 67.08 | 65.77 | 14,999 |
| 21 Mar 2024 | 66.99 | 1.55 | 2.37% | 65.92 | 67.13 | 65.92 | 81,985 |
| 20 Mar 2024 | 65.44 | 1.61 | 2.52% | 63.46 | 65.5401 | 63.46 | 7,475 |
| 19 Mar 2024 | 63.8312 | 0.90 | 1.43% | 62.74 | 63.90 | 62.74 | 4,756 |
| 18 Mar 2024 | 62.93 | -0.22 | -0.34% | 63.37 | 63.70 | 62.93 | 6,307 |
| 15 Mar 2024 | 63.1462 | -0.17 | -0.27% | 63.64 | 63.80 | 63.06 | 6,557 |
| 14 Mar 2024 | 63.32 | -1.56 | -2.40% | 64.75 | 64.75 | 62.52 | 13,704 |
| 13 Mar 2024 | 64.88 | 0.44 | 0.68% | 64.41 | 65.229 | 64.41 | 5,613 |
| 12 Mar 2024 | 64.44 | 0.59 | 0.92% | 63.94 | 64.52 | 63.4489 | 13,512 |
| 11 Mar 2024 | 63.85 | -0.60 | -0.93% | 63.93 | 63.98 | 63.15 | 17,856 |
| 08 Mar 2024 | 64.45 | -0.64 | -0.98% | 65.66 | 66.00 | 64.1151 | 21,077 |
| 07 Mar 2024 | 65.09 | 1.20 | 1.88% | 64.54 | 65.20 | 64.54 | 36,173 |
| 06 Mar 2024 | 63.8863 | 0.78 | 1.24% | 63.97 | 64.07 | 63.56 | 3,304 |
| 05 Mar 2024 | 63.104 | -0.36 | -0.56% | 62.96 | 63.7166 | 62.67 | 39,749 |
| 04 Mar 2024 | 63.4607 | 0.85 | 1.36% | 63.85 | 64.05 | 63.38 | 64,056 |
| 01 Mar 2024 | 62.61 | 0.83 | 1.34% | 61.65 | 62.66 | 61.65 | 24,656 |
| 29 Feb 2024 | 61.78 | 1.02 | 1.67% | 61.46 | 61.92 | 61.2168 | 7,159 |
| 28 Feb 2024 | 60.7637 | -0.02 | -0.03% | 60.18 | 61.10 | 60.18 | 17,053 |
| 27 Feb 2024 | 60.78 | 0.46 | 0.76% | 60.51 | 60.80 | 60.51 | 13,700 |
| 26 Feb 2024 | 60.3195 | -0.16 | -0.26% | 60.16 | 60.70 | 60.06 | 2,362 |
| 23 Feb 2024 | 60.4756 | 0.17 | 0.28% | 60.37 | 60.80 | 60.1356 | 11,443 |
| 22 Feb 2024 | 60.3095 | 1.77 | 3.03% | 59.13 | 60.40 | 59.13 | 7,501 |
| 21 Feb 2024 | 58.5372 | 0.15 | 0.25% | 58.02 | 58.56 | 57.80 | 1,916 |
| 20 Feb 2024 | 58.39 | -0.82 | -1.38% | 58.40 | 58.40 | 57.88 | 2,535 |
