Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MARE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 3.525 | -0.03 | -0.84% | 3.55 | 3.55 | 3.39 | 16,826 |
| 18 Jul 2024 | 3.555 | 0.06 | 1.57% | 3.565 | 3.59 | 3.46 | 22,236 |
| 17 Jul 2024 | 3.50 | -0.06 | -1.69% | 3.60 | 3.60 | 3.46 | 15,208 |
| 16 Jul 2024 | 3.56 | 0.01 | 0.28% | 3.575 | 3.60 | 3.465 | 77,576 |
| 15 Jul 2024 | 3.55 | 0.04 | 1.14% | 3.52 | 3.60 | 3.52 | 25,868 |
| 12 Jul 2024 | 3.51 | 0.06 | 1.74% | 3.485 | 3.51 | 3.385 | 32,739 |
| 11 Jul 2024 | 3.45 | 0.05 | 1.47% | 3.46 | 3.46 | 3.24 | 74,982 |
| 10 Jul 2024 | 3.40 | 0.21 | 6.42% | 3.195 | 3.41 | 3.08 | 50,002 |
| 09 Jul 2024 | 3.195 | -0.12 | -3.47% | 3.165 | 3.295 | 3.16 | 24,107 |
| 08 Jul 2024 | 3.31 | 0.07 | 2.00% | 3.335 | 3.335 | 3.155 | 24,965 |
| 05 Jul 2024 | 3.245 | -0.04 | -1.07% | 3.29 | 3.295 | 3.20 | 12,387 |
| 04 Jul 2024 | 3.28 | -0.12 | -3.53% | 3.32 | 3.40 | 3.175 | 49,465 |
| 03 Jul 2024 | 3.40 | 0.02 | 0.74% | 3.395 | 3.40 | 3.275 | 14,241 |
| 02 Jul 2024 | 3.375 | -0.03 | -0.74% | 3.355 | 3.46 | 3.22 | 26,749 |
| 01 Jul 2024 | 3.40 | -0.09 | -2.58% | 3.49 | 3.49 | 3.385 | 10,162 |
| 28 Jun 2024 | 3.49 | -0.01 | -0.29% | 3.51 | 3.51 | 3.425 | 4,483 |
| 27 Jun 2024 | 3.50 | 0.00 | 0.00% | 3.505 | 3.505 | 3.46 | 2,981 |
| 26 Jun 2024 | 3.50 | -0.05 | -1.27% | 3.51 | 3.52 | 3.475 | 28,208 |
| 25 Jun 2024 | 3.545 | 0.00 | 0.00% | 3.55 | 3.55 | 3.47 | 1,444 |
| 24 Jun 2024 | 3.545 | -0.01 | -0.14% | 3.55 | 3.55 | 3.50 | 2,608 |
| 21 Jun 2024 | 3.55 | 0.00 | 0.00% | 3.545 | 3.55 | 3.475 | 8,725 |
| 20 Jun 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.48 | 9,962 |
| 19 Jun 2024 | 3.55 | 0.00 | 0.00% | 3.50 | 3.55 | 3.445 | 8,232 |
| 18 Jun 2024 | 3.55 | 0.05 | 1.43% | 3.50 | 3.55 | 3.495 | 8,729 |
| 17 Jun 2024 | 3.50 | 0.09 | 2.49% | 3.45 | 3.50 | 3.41 | 14,780 |
| 14 Jun 2024 | 3.415 | 0.04 | 1.19% | 3.34 | 3.50 | 3.26 | 95,114 |
| 13 Jun 2024 | 3.375 | -0.14 | -3.85% | 3.60 | 3.60 | 3.31 | 19,528 |
| 12 Jun 2024 | 3.51 | -0.07 | -1.96% | 3.555 | 3.60 | 3.47 | 13,877 |
| 11 Jun 2024 | 3.58 | -0.19 | -5.04% | 3.655 | 3.72 | 3.435 | 32,469 |
| 10 Jun 2024 | 3.77 | 0.12 | 3.27% | 3.67 | 3.775 | 3.665 | 21,838 |
| 07 Jun 2024 | 3.6505 | -0.17 | -4.44% | 3.7405 | 3.7525 | 3.6505 | 45,395 |
| 06 Jun 2024 | 3.82 | -0.08 | -2.05% | 3.8625 | 3.89 | 3.691 | 53,315 |
| 05 Jun 2024 | 3.90 | -0.10 | -2.49% | 3.95 | 4.00 | 3.90 | 27,421 |
| 04 Jun 2024 | 3.9995 | -0.08 | -1.97% | 4.152 | 4.152 | 3.914 | 22,606 |
| 03 Jun 2024 | 4.08 | 0.11 | 2.74% | 4.12 | 4.28 | 3.9005 | 36,416 |
| 31 May 2024 | 3.971 | -0.15 | -3.62% | 4.225 | 4.309 | 3.813 | 71,992 |
| 30 May 2024 | 4.12 | -0.83 | -16.71% | 4.70 | 4.8395 | 4.0775 | 140,483 |
| 29 May 2024 | 4.9465 | 0.20 | 4.14% | 5.18 | 5.90 | 4.9465 | 451,306 |
