Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MXC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 11.9456 | 0.01 | 0.05% | 12.02 | 12.04 | 11.88 | 2,301 |
| 20 May 2024 | 11.94 | -0.05 | -0.42% | 11.51 | 12.14 | 11.51 | 5,496 |
| 17 May 2024 | 11.99 | 0.14 | 1.15% | 11.96 | 12.0229 | 11.7999 | 3,194 |
| 16 May 2024 | 11.8538 | 0.09 | 0.80% | 12.05 | 12.05 | 11.7196 | 6,921 |
| 15 May 2024 | 11.76 | -0.29 | -2.41% | 11.77 | 12.05 | 11.76 | 4,823 |
| 14 May 2024 | 12.05 | 0.25 | 2.12% | 12.04 | 12.165 | 11.7899 | 3,511 |
| 13 May 2024 | 11.80 | -0.20 | -1.67% | 11.87 | 12.1852 | 11.80 | 6,795 |
| 10 May 2024 | 12.00 | -0.10 | -0.83% | 12.25 | 12.25 | 12.00 | 3,495 |
| 09 May 2024 | 12.0999 | -0.05 | -0.41% | 12.10 | 12.10 | 11.9643 | 1,695 |
| 08 May 2024 | 12.1499 | 0.35 | 2.97% | 11.80 | 12.1499 | 11.80 | 2,603 |
| 07 May 2024 | 11.80 | -0.30 | -2.48% | 12.01 | 12.59 | 11.80 | 2,118 |
| 06 May 2024 | 12.10 | -0.17 | -1.39% | 12.23 | 12.27 | 12.10 | 2,329 |
| 03 May 2024 | 12.27 | 0.10 | 0.80% | 12.22 | 12.55 | 12.22 | 1,205 |
| 02 May 2024 | 12.1721 | 0.12 | 1.00% | 11.80 | 12.763 | 11.80 | 2,823 |
| 01 May 2024 | 12.0512 | -0.35 | -2.81% | 12.74 | 12.74 | 12.00 | 4,091 |
| 30 Abr 2024 | 12.40 | -0.01 | -0.08% | 12.45 | 12.90 | 12.40 | 6,115 |
| 29 Abr 2024 | 12.41 | 0.01 | 0.08% | 12.55 | 12.55 | 12.10 | 7,991 |
| 26 Abr 2024 | 12.40 | -0.26 | -2.02% | 12.71 | 12.8848 | 12.36 | 7,161 |
| 25 Abr 2024 | 12.655 | -0.14 | -1.09% | 12.70 | 12.70 | 12.4101 | 1,984 |
| 24 Abr 2024 | 12.795 | -0.10 | -0.74% | 12.95 | 13.16 | 12.20 | 8,085 |
| 23 Abr 2024 | 12.89 | 0.28 | 2.22% | 12.78 | 13.31 | 12.77 | 7,021 |
| 22 Abr 2024 | 12.6101 | -0.71 | -5.33% | 13.12 | 13.52 | 12.6101 | 10,503 |
| 19 Abr 2024 | 13.32 | 0.31 | 2.38% | 12.93 | 13.32 | 12.775 | 18,406 |
| 18 Abr 2024 | 13.01 | 0.27 | 2.12% | 12.51 | 13.19 | 12.00 | 13,016 |
| 17 Abr 2024 | 12.74 | -2.65 | -17.22% | 15.85 | 16.125 | 12.56 | 28,047 |
| 16 Abr 2024 | 15.39 | -0.99 | -6.04% | 16.51 | 16.51 | 15.29 | 23,551 |
| 15 Abr 2024 | 16.38 | 2.28 | 16.17% | 14.03 | 16.52 | 14.03 | 44,404 |
| 12 Abr 2024 | 14.10 | 0.90 | 6.82% | 13.54 | 14.985 | 13.38 | 57,796 |
| 11 Abr 2024 | 13.20 | 0.18 | 1.42% | 13.23 | 13.3099 | 13.10 | 7,246 |
| 10 Abr 2024 | 13.015 | -0.12 | -0.88% | 12.97 | 13.4999 | 12.97 | 15,106 |
| 09 Abr 2024 | 13.131 | -0.08 | -0.60% | 13.54 | 13.54 | 12.95 | 14,482 |
| 08 Abr 2024 | 13.21 | 0.05 | 0.38% | 13.26 | 13.67 | 12.60 | 13,910 |
| 05 Abr 2024 | 13.16 | 0.47 | 3.70% | 12.79 | 13.25 | 12.74 | 18,992 |
| 04 Abr 2024 | 12.6899 | 0.18 | 1.44% | 11.91 | 12.7199 | 11.91 | 12,396 |
| 03 Abr 2024 | 12.51 | -0.52 | -3.99% | 12.82 | 13.28 | 11.99 | 11,083 |
| 02 Abr 2024 | 13.03 | 1.34 | 11.42% | 11.85 | 14.4679 | 11.85 | 104,327 |
| 01 Abr 2024 | 11.695 | 1.72 | 17.23% | 9.85 | 11.93 | 9.84 | 26,761 |
| 28 Mar 2024 | 9.9765 | -0.20 | -2.00% | 10.22 | 10.22 | 9.86 | 1,393 |
| 27 Mar 2024 | 10.18 | 0.43 | 4.41% | 9.67 | 10.25 | 9.67 | 2,177 |
| 26 Mar 2024 | 9.75 | -0.10 | -1.02% | 10.07 | 10.20 | 9.75 | 355 |
| 25 Mar 2024 | 9.85 | -0.23 | -2.23% | 9.85 | 10.19 | 9.8451 | 2,595 |
| 22 Mar 2024 | 10.075 | 0.04 | 0.35% | 9.50 | 10.25 | 9.50 | 1,663 |
| 21 Mar 2024 | 10.04 | 0.43 | 4.47% | 9.61 | 10.2499 | 9.61 | 2,045 |
| 20 Mar 2024 | 9.61 | 0.00 | 0.00% | 9.71 | 9.71 | 9.61 | 384 |
| 19 Mar 2024 | 9.61 | -0.79 | -7.60% | 10.35 | 10.35 | 9.61 | 1,312 |
| 18 Mar 2024 | 10.40 | 0.06 | 0.58% | 10.49 | 10.49 | 10.34 | 1,092 |
| 15 Mar 2024 | 10.34 | -0.15 | -1.43% | 10.46 | 10.46 | 10.215 | 3,011 |
| 14 Mar 2024 | 10.49 | 0.18 | 1.75% | 10.30 | 10.49 | 10.175 | 3,163 |
| 13 Mar 2024 | 10.31 | 0.53 | 5.42% | 9.6728 | 10.31 | 9.6728 | 8,577 |
| 12 Mar 2024 | 9.78 | -0.01 | -0.10% | 9.79 | 9.79 | 9.49 | 986 |
| 11 Mar 2024 | 9.79 | -0.07 | -0.71% | 9.41 | 9.86 | 9.41 | 1,330 |
| 08 Mar 2024 | 9.86 | -0.11 | -1.10% | 9.95 | 9.97 | 9.86 | 967 |
| 07 Mar 2024 | 9.97 | 0.10 | 1.01% | 9.95 | 10.02 | 9.95 | 966 |
| 06 Mar 2024 | 9.87 | -0.05 | -0.50% | 9.89 | 10.08 | 9.8284 | 3,207 |
| 05 Mar 2024 | 9.92 | 0.24 | 2.48% | 9.78 | 10.08 | 9.78 | 5,229 |
| 04 Mar 2024 | 9.68 | -0.37 | -3.68% | 10.01 | 10.01 | 9.68 | 3,338 |
| 01 Mar 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.0501 | 10.05 | 942 |
| 29 Feb 2024 | 10.05 | 0.12 | 1.21% | 10.03 | 10.05 | 10.0082 | 390 |
| 28 Feb 2024 | 9.93 | -0.17 | -1.68% | 10.10 | 10.10 | 9.92 | 4,119 |
| 27 Feb 2024 | 10.0999 | 0.04 | 0.41% | 9.98 | 10.10 | 9.83 | 1,731 |
| 26 Feb 2024 | 10.0583 | 0.12 | 1.19% | 9.82 | 10.09 | 9.82 | 1,235 |
| 23 Feb 2024 | 9.94 | 0.07 | 0.71% | 9.88 | 10.08 | 9.88 | 918 |
| 22 Feb 2024 | 9.87 | -0.02 | -0.20% | 9.74 | 9.91 | 9.68 | 2,177 |
