Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MVOL.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 4,951.50 | -29.00 | -0.58% | 4,970.6601 | 4,987.50 | 4,950.50 | 2 |
| 13 May 2024 | 4,980.50 | -1.50 | -0.03% | 4,984.1998 | 4,988.50 | 4,969.00 | 997 |
| 10 May 2024 | 4,982.00 | 21.50 | 0.43% | 4,978.1001 | 4,987.50 | 4,965.00 | 904 |
| 09 May 2024 | 4,960.50 | 4.00 | 0.08% | 4,963.6601 | 4,975.00 | 4,942.50 | 302 |
| 08 May 2024 | 4,956.50 | 24.50 | 0.50% | 4,949.8801 | 4,963.00 | 4,943.00 | 590 |
| 07 May 2024 | 4,932.00 | 51.50 | 1.06% | 4,916.50 | 4,933.50 | 4,910.00 | 0 |
| 03 May 2024 | 4,880.50 | -2.50 | -0.05% | 61.1459 | 4,894.50 | 61.1459 | 6,150 |
| 02 May 2024 | 4,883.00 | 17.00 | 0.35% | 4,875.5999 | 4,895.50 | 4,856.50 | 539 |
| 01 May 2024 | 4,866.00 | -1.00 | -0.02% | 4,871.00 | 4,874.50 | 4,817.50 | 0 |
| 30 Abr 2024 | 4,867.00 | -16.50 | -0.34% | 4,889.6601 | 4,894.50 | 4,863.50 | 1,053 |
| 29 Abr 2024 | 4,883.50 | -23.50 | -0.48% | 4,885.9999 | 4,901.00 | 4,878.00 | 564 |
| 26 Abr 2024 | 4,907.00 | 15.00 | 0.31% | 61.3459 | 4,923.00 | 61.1725 | 4,699 |
| 25 Abr 2024 | 4,892.00 | -39.00 | -0.79% | 4,909.8801 | 4,928.50 | 4,874.50 | 1,028 |
| 24 Abr 2024 | 4,931.00 | -25.00 | -0.50% | 4,945.3999 | 4,951.50 | 4,917.00 | 1,043 |
| 23 Abr 2024 | 4,956.00 | -1.50 | -0.03% | 4,970.50 | 4,980.50 | 4,944.00 | 0 |
| 22 Abr 2024 | 4,957.50 | 62.00 | 1.27% | 4,929.50 | 4,979.50 | 4,929.50 | 0 |
| 19 Abr 2024 | 4,895.50 | 38.00 | 0.78% | 4,857.00 | 4,896.00 | 4,851.00 | 0 |
| 18 Abr 2024 | 4,857.50 | 19.00 | 0.39% | 4,856.9999 | 4,866.50 | 4,837.00 | 298 |
| 17 Abr 2024 | 4,838.50 | -11.50 | -0.24% | 4,831.9999 | 4,855.50 | 4,820.50 | 2,103 |
| 16 Abr 2024 | 4,850.00 | -31.50 | -0.65% | 4,841.5401 | 4,859.00 | 4,837.00 | 2,460 |
| 15 Abr 2024 | 4,881.50 | -18.00 | -0.37% | 4,886.00 | 4,905.50 | 4,874.00 | 0 |
| 12 Abr 2024 | 4,899.50 | 16.50 | 0.34% | 4,900.00 | 4,911.00 | 4,889.50 | 0 |
| 11 Abr 2024 | 4,883.00 | -14.50 | -0.30% | 4,893.3999 | 4,911.50 | 4,866.00 | 1,053 |
| 10 Abr 2024 | 4,897.50 | 17.00 | 0.35% | 4,898.50 | 4,916.00 | 4,868.50 | 0 |
| 09 Abr 2024 | 4,880.50 | -27.00 | -0.55% | 4,901.9999 | 4,904.50 | 4,865.00 | 2,107 |
| 08 Abr 2024 | 4,907.50 | -5.00 | -0.10% | 4,911.8801 | 4,923.00 | 4,900.00 | 1,544 |
| 05 Abr 2024 | 4,912.50 | -25.00 | -0.51% | 4,901.8801 | 4,922.00 | 4,878.50 | 481 |
| 04 Abr 2024 | 4,937.50 | -7.50 | -0.15% | 4,933.8801 | 4,952.50 | 4,928.00 | 301 |
| 03 Abr 2024 | 4,945.00 | -21.00 | -0.42% | 4,963.6601 | 4,975.50 | 4,944.50 | 4,276 |
| 02 Abr 2024 | 4,966.00 | -30.50 | -0.61% | 4,996.8801 | 5,011.00 | 4,963.00 | 4,284 |
| 28 Mar 2024 | 4,996.50 | 19.50 | 0.39% | 62.9541 | 5,004.00 | 62.9541 | 3,502 |
| 27 Mar 2024 | 4,977.00 | 17.00 | 0.34% | 4,955.72 | 4,991.00 | 4,950.00 | 2,625 |
| 26 Mar 2024 | 4,960.00 | 12.00 | 0.24% | 4,943.5401 | 4,963.00 | 4,937.00 | 2,643 |
| 25 Mar 2024 | 4,948.00 | -30.00 | -0.60% | 4,961.5401 | 4,961.5401 | 4,942.50 | 887 |
| 22 Mar 2024 | 4,978.00 | 12.00 | 0.24% | 4,986.1998 | 4,999.50 | 4,976.00 | 1,364 |
| 21 Mar 2024 | 4,966.00 | 39.00 | 0.79% | 4,959.3999 | 4,970.00 | 4,919.00 | 544 |
| 20 Mar 2024 | 4,927.00 | 9.50 | 0.19% | 4,935.1998 | 4,945.00 | 4,924.00 | 689 |
| 19 Mar 2024 | 4,917.50 | 6.50 | 0.13% | 4,909.00 | 4,923.50 | 4,900.50 | 0 |
| 18 Mar 2024 | 4,911.00 | 26.00 | 0.53% | 4,891.1998 | 4,912.00 | 4,882.50 | 2,147 |
| 15 Mar 2024 | 4,885.00 | -0.50 | -0.01% | 4,902.5999 | 4,905.50 | 4,857.00 | 1,544 |
| 14 Mar 2024 | 4,885.50 | -9.00 | -0.18% | 4,894.50 | 4,927.00 | 4,874.50 | 3,285 |
| 13 Mar 2024 | 4,894.50 | 2.00 | 0.04% | 4,890.3999 | 4,905.50 | 4,880.00 | 2,079 |
| 12 Mar 2024 | 4,892.50 | 33.00 | 0.68% | 4,904.3601 | 4,907.00 | 4,854.00 | 500 |
| 11 Mar 2024 | 4,859.50 | 3.50 | 0.07% | 4,850.9001 | 4,865.00 | 4,833.50 | 226 |
| 08 Mar 2024 | 4,856.00 | -12.00 | -0.25% | 4,856.4401 | 4,876.00 | 4,834.50 | 2,661 |
| 07 Mar 2024 | 4,868.00 | -1.00 | -0.02% | 4,868.1998 | 4,892.00 | 4,861.50 | 3,566 |
| 06 Mar 2024 | 4,869.00 | 22.00 | 0.45% | 4,847.0801 | 4,872.50 | 4,840.00 | 1,475 |
| 05 Mar 2024 | 4,847.00 | -7.00 | -0.14% | 4,867.3999 | 4,872.00 | 4,843.50 | 8,419 |
| 04 Mar 2024 | 4,854.00 | -16.50 | -0.34% | 4,861.7999 | 4,865.50 | 4,844.00 | 53,718 |
| 01 Mar 2024 | 4,870.50 | -5.00 | -0.10% | 4,876.1998 | 4,884.00 | 4,864.00 | 3,504 |
| 29 Feb 2024 | 4,875.50 | 1.50 | 0.03% | 4,869.72 | 4,905.00 | 4,855.00 | 1,709 |
| 28 Feb 2024 | 4,874.00 | 14.50 | 0.30% | 4,878.3601 | 4,890.00 | 4,868.50 | 268 |
| 27 Feb 2024 | 4,859.50 | -17.50 | -0.36% | 4,868.72 | 4,877.00 | 4,856.50 | 464 |
| 26 Feb 2024 | 4,877.00 | -15.50 | -0.32% | 4,892.00 | 4,899.00 | 4,872.50 | 0 |
| 23 Feb 2024 | 4,892.50 | 30.50 | 0.63% | 62.0275 | 4,899.00 | 62.0275 | 245 |
| 22 Feb 2024 | 4,862.00 | 17.50 | 0.36% | 4,838.72 | 4,874.50 | 4,830.00 | 624 |
| 21 Feb 2024 | 4,844.50 | 1.00 | 0.02% | 4,840.72 | 4,849.50 | 4,833.00 | 936 |
| 20 Feb 2024 | 4,843.50 | -5.00 | -0.10% | 61.2567 | 4,855.00 | 61.2567 | 5,489 |
| 19 Feb 2024 | 4,848.50 | 0.00 | 0.00% | 4,848.50 | 4,848.50 | 4,848.50 | 0 |
| 16 Feb 2024 | 4,848.50 | 18.00 | 0.37% | 4,848.5401 | 4,858.50 | 4,822.00 | 648 |
| 15 Feb 2024 | 4,830.50 | 20.00 | 0.42% | 4,822.0801 | 4,845.00 | 4,810.00 | 775 |
