Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MVB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 32.63 | 0.06 | 0.18% | 32.65 | 32.66 | 32.48 | 13,345 |
| 02 May 2024 | 32.57 | 0.30 | 0.93% | 32.44 | 32.70 | 32.37 | 6,533 |
| 01 May 2024 | 32.27 | -0.08 | -0.25% | 32.14 | 32.31 | 32.11 | 9,193 |
| 30 Abr 2024 | 32.35 | 0.07 | 0.22% | 32.32 | 32.36 | 32.12 | 7,480 |
| 29 Abr 2024 | 32.28 | 0.19 | 0.59% | 32.40 | 32.40 | 32.26 | 3,353 |
| 26 Abr 2024 | 32.09 | -0.57 | -1.75% | 32.50 | 32.50 | 32.09 | 6,545 |
| 24 Abr 2024 | 32.66 | 0.13 | 0.40% | 32.64 | 32.83 | 32.62 | 141,117 |
| 23 Abr 2024 | 32.53 | 0.41 | 1.28% | 32.51 | 32.59 | 32.44 | 3,546 |
| 22 Abr 2024 | 32.12 | 0.29 | 0.91% | 32.17 | 32.30 | 32.06 | 4,880 |
| 19 Abr 2024 | 31.83 | -0.43 | -1.33% | 32.11 | 32.11 | 31.52 | 33,976 |
| 18 Abr 2024 | 32.26 | 0.21 | 0.66% | 32.00 | 32.29 | 32.00 | 6,014 |
| 17 Abr 2024 | 32.05 | 0.03 | 0.09% | 32.08 | 32.20 | 32.03 | 3,950 |
| 16 Abr 2024 | 32.02 | -0.61 | -1.87% | 32.49 | 32.49 | 31.92 | 8,948 |
| 15 Abr 2024 | 32.63 | -0.20 | -0.61% | 32.55 | 32.68 | 32.50 | 1,928 |
| 12 Abr 2024 | 32.83 | -0.07 | -0.21% | 32.87 | 32.91 | 32.78 | 7,165 |
| 11 Abr 2024 | 32.90 | -0.41 | -1.23% | 32.73 | 33.00 | 32.70 | 7,548 |
| 10 Abr 2024 | 33.31 | -0.03 | -0.09% | 33.39 | 33.39 | 33.24 | 10,414 |
| 09 Abr 2024 | 33.34 | 0.22 | 0.66% | 33.20 | 33.35 | 33.19 | 41,922 |
| 08 Abr 2024 | 33.12 | -0.01 | -0.03% | 33.20 | 33.37 | 33.09 | 4,108 |
| 05 Abr 2024 | 33.13 | -0.14 | -0.42% | 33.15 | 33.18 | 32.97 | 16,946 |
| 04 Abr 2024 | 33.27 | 0.12 | 0.36% | 33.20 | 33.49 | 33.20 | 2,958 |
| 03 Abr 2024 | 33.15 | -0.42 | -1.25% | 33.55 | 33.55 | 33.05 | 12,015 |
| 02 Abr 2024 | 33.57 | -0.45 | -1.32% | 33.47 | 33.67 | 33.25 | 10,053 |
| 28 Mar 2024 | 34.02 | 0.08 | 0.24% | 34.18 | 34.18 | 33.92 | 11,598 |
| 27 Mar 2024 | 33.94 | 0.02 | 0.06% | 33.79 | 34.06 | 33.73 | 15,925 |
| 26 Mar 2024 | 33.92 | -0.05 | -0.15% | 34.01 | 34.01 | 33.77 | 11,812 |
| 25 Mar 2024 | 33.97 | 0.10 | 0.30% | 34.10 | 34.23 | 33.96 | 3,677 |
| 22 Mar 2024 | 33.87 | -0.12 | -0.35% | 34.11 | 34.11 | 33.66 | 3,701 |
| 21 Mar 2024 | 33.99 | 0.47 | 1.40% | 33.53 | 34.01 | 33.53 | 5,233 |
| 20 Mar 2024 | 33.52 | -0.01 | -0.03% | 33.77 | 33.80 | 33.52 | 1,527 |
| 19 Mar 2024 | 33.53 | -0.03 | -0.09% | 33.59 | 33.65 | 33.44 | 7,654 |
| 18 Mar 2024 | 33.56 | 0.27 | 0.81% | 33.56 | 33.60 | 33.32 | 6,332 |
| 15 Mar 2024 | 33.29 | -0.07 | -0.21% | 33.19 | 33.31 | 32.77 | 14,436 |
| 14 Mar 2024 | 33.36 | -0.96 | -2.80% | 34.08 | 34.08 | 33.32 | 7,903 |
| 13 Mar 2024 | 34.32 | 0.40 | 1.18% | 34.05 | 34.32 | 34.05 | 9,434 |
| 12 Mar 2024 | 33.92 | -0.08 | -0.24% | 34.14 | 34.32 | 33.89 | 5,511 |
| 11 Mar 2024 | 34.00 | -0.67 | -1.93% | 34.59 | 34.61 | 34.00 | 2,238 |
| 07 Mar 2024 | 34.67 | 0.67 | 1.97% | 34.11 | 34.74 | 34.11 | 7,602 |
| 06 Mar 2024 | 34.00 | 0.26 | 0.77% | 33.80 | 34.06 | 33.80 | 12,590 |
| 05 Mar 2024 | 33.74 | 0.19 | 0.57% | 33.55 | 33.75 | 33.55 | 27,706 |
| 04 Mar 2024 | 33.55 | -0.11 | -0.33% | 33.66 | 33.66 | 33.53 | 7,447 |
| 03 Mar 2024 | 33.66 | 0.13 | 0.39% | 33.50 | 33.71 | 33.49 | 8,182 |
| 29 Feb 2024 | 33.53 | 0.18 | 0.54% | 33.43 | 33.53 | 33.30 | 12,607 |
| 28 Feb 2024 | 33.35 | 0.10 | 0.30% | 33.28 | 33.35 | 33.12 | 2,158 |
| 27 Feb 2024 | 33.25 | -0.18 | -0.54% | 33.50 | 33.50 | 33.21 | 6,539 |
| 26 Feb 2024 | 33.43 | 0.13 | 0.39% | 33.29 | 33.43 | 33.24 | 6,225 |
| 25 Feb 2024 | 33.30 | 0.21 | 0.63% | 33.05 | 33.30 | 33.05 | 5,221 |
| 22 Feb 2024 | 33.09 | 0.29 | 0.88% | 32.89 | 33.21 | 32.89 | 3,524 |
| 21 Feb 2024 | 32.80 | -0.10 | -0.30% | 33.00 | 33.00 | 32.70 | 3,891 |
| 20 Feb 2024 | 32.90 | 0.22 | 0.67% | 32.68 | 33.11 | 32.68 | 3,234 |
| 19 Feb 2024 | 32.68 | -0.11 | -0.34% | 32.74 | 32.83 | 32.59 | 2,826 |
| 18 Feb 2024 | 32.79 | 0.28 | 0.86% | 32.50 | 32.79 | 32.35 | 3,819 |
| 15 Feb 2024 | 32.51 | 0.27 | 0.84% | 32.40 | 32.61 | 32.40 | 5,393 |
| 14 Feb 2024 | 32.24 | 0.47 | 1.48% | 32.00 | 32.29 | 32.00 | 6,413 |
| 13 Feb 2024 | 31.77 | -0.51 | -1.58% | 32.00 | 32.00 | 31.47 | 15,198 |
| 12 Feb 2024 | 32.28 | -0.01 | -0.03% | 32.19 | 32.40 | 32.16 | 10,666 |
| 11 Feb 2024 | 32.29 | 0.15 | 0.47% | 32.17 | 32.34 | 32.10 | 4,548 |
| 08 Feb 2024 | 32.14 | 0.02 | 0.06% | 32.11 | 32.19 | 32.04 | 7,164 |
| 07 Feb 2024 | 32.12 | 0.24 | 0.75% | 32.00 | 32.15 | 31.90 | 17,544 |
| 06 Feb 2024 | 31.88 | 0.08 | 0.25% | 31.80 | 31.98 | 31.80 | 7,373 |
| 05 Feb 2024 | 31.80 | -0.05 | -0.16% | 31.90 | 31.90 | 31.60 | 4,327 |
