Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MCHT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.814 | -0.25 | -1.32% | 19.00 | 19.00 | 18.814 | 116 |
| 27 Jun 2024 | 19.066 | -0.15 | -0.77% | 19.10 | 19.10 | 19.066 | 1,537 |
| 26 Jun 2024 | 19.214 | 0.00 | 0.00% | 19.214 | 19.214 | 19.214 | 0 |
| 25 Jun 2024 | 19.214 | -0.06 | -0.31% | 19.216 | 19.216 | 19.214 | 192 |
| 24 Jun 2024 | 19.274 | -0.52 | -2.63% | 19.298 | 19.298 | 19.274 | 545 |
| 21 Jun 2024 | 19.794 | 0.00 | 0.00% | 19.794 | 19.794 | 19.794 | 0 |
| 20 Jun 2024 | 19.794 | 0.00 | 0.00% | 19.794 | 19.794 | 19.794 | 0 |
| 19 Jun 2024 | 19.794 | 0.16 | 0.81% | 19.846 | 19.864 | 19.794 | 339 |
| 18 Jun 2024 | 19.634 | -0.04 | -0.19% | 19.634 | 19.634 | 19.634 | 58 |
| 17 Jun 2024 | 19.672 | 0.18 | 0.90% | 19.69 | 19.69 | 19.558 | 1,530 |
| 14 Jun 2024 | 19.496 | 0.00 | 0.00% | 19.496 | 19.496 | 19.496 | 0 |
| 13 Jun 2024 | 19.496 | 0.08 | 0.43% | 19.50 | 19.50 | 19.496 | 173 |
| 12 Jun 2024 | 19.412 | -0.14 | -0.71% | 19.46 | 19.46 | 19.338 | 608 |
| 11 Jun 2024 | 19.55 | -0.06 | -0.31% | 19.586 | 19.586 | 19.55 | 350 |
| 10 Jun 2024 | 19.61 | -0.20 | -1.00% | 19.538 | 19.61 | 19.47 | 1,914 |
| 07 Jun 2024 | 19.808 | 0.00 | 0.00% | 19.808 | 19.808 | 19.808 | 0 |
| 06 Jun 2024 | 19.808 | 0.07 | 0.36% | 19.808 | 19.808 | 19.808 | 2,843 |
| 05 Jun 2024 | 19.736 | 0.09 | 0.44% | 19.764 | 19.764 | 19.736 | 256 |
| 04 Jun 2024 | 19.65 | 0.09 | 0.46% | 19.778 | 19.792 | 19.65 | 1,999 |
| 03 Jun 2024 | 19.56 | 0.17 | 0.90% | 19.756 | 19.824 | 19.56 | 3,731 |
| 31 May 2024 | 19.386 | -0.28 | -1.44% | 19.508 | 19.508 | 19.33 | 235 |
| 30 May 2024 | 19.67 | 0.01 | 0.03% | 19.67 | 19.67 | 19.67 | 58 |
| 29 May 2024 | 19.664 | -0.21 | -1.04% | 19.646 | 19.664 | 19.646 | 350 |
| 28 May 2024 | 19.87 | -0.18 | -0.90% | 19.90 | 19.90 | 19.722 | 16,395 |
| 27 May 2024 | 20.05 | 0.25 | 1.26% | 19.898 | 20.05 | 19.898 | 157 |
| 24 May 2024 | 19.80 | -0.35 | -1.71% | 19.832 | 19.832 | 19.80 | 783 |
| 23 May 2024 | 20.145 | -0.34 | -1.66% | 20.245 | 20.275 | 20.145 | 6,423 |
| 22 May 2024 | 20.485 | -0.01 | -0.02% | 20.71 | 20.71 | 20.485 | 1,256 |
| 21 May 2024 | 20.49 | -0.45 | -2.15% | 20.445 | 20.515 | 20.43 | 1,804 |
| 20 May 2024 | 20.94 | -0.22 | -1.02% | 21.025 | 21.025 | 20.905 | 3,765 |
| 17 May 2024 | 21.155 | 0.21 | 0.98% | 20.985 | 21.21 | 20.985 | 3,452 |
| 16 May 2024 | 20.95 | 0.25 | 1.23% | 20.62 | 20.99 | 20.62 | 1,256 |
| 15 May 2024 | 20.695 | -0.07 | -0.34% | 20.675 | 20.815 | 20.64 | 4,962 |
| 14 May 2024 | 20.765 | -0.03 | -0.12% | 20.645 | 20.845 | 20.645 | 1,446 |
| 13 May 2024 | 20.79 | 0.31 | 1.54% | 20.70 | 20.79 | 20.64 | 133 |
| 10 May 2024 | 20.475 | 0.42 | 2.09% | 20.475 | 20.54 | 20.435 | 720 |
| 09 May 2024 | 20.055 | 0.00 | 0.00% | 20.055 | 20.055 | 20.055 | 0 |
| 08 May 2024 | 20.055 | -0.30 | -1.45% | 20.185 | 20.185 | 19.958 | 21,585 |
| 07 May 2024 | 20.35 | -0.29 | -1.38% | 20.35 | 20.35 | 20.35 | 5,000 |
| 06 May 2024 | 20.635 | -0.05 | -0.24% | 20.705 | 20.74 | 20.565 | 5,021 |
| 03 May 2024 | 20.685 | 0.19 | 0.93% | 20.69 | 20.725 | 20.575 | 11,980 |
| 02 May 2024 | 20.495 | 0.93 | 4.74% | 20.225 | 20.495 | 20.225 | 975 |
| 30 Abr 2024 | 19.568 | -0.17 | -0.88% | 19.616 | 19.616 | 19.568 | 634 |
| 29 Abr 2024 | 19.742 | 0.89 | 4.70% | 19.672 | 19.88 | 19.672 | 2,687 |
| 26 Abr 2024 | 18.856 | 0.00 | 0.00% | 18.856 | 18.856 | 18.856 | 0 |
| 25 Abr 2024 | 18.856 | 0.22 | 1.16% | 18.99 | 18.99 | 18.80 | 834 |
| 24 Abr 2024 | 18.64 | 0.00 | 0.00% | 18.64 | 18.64 | 18.64 | 0 |
| 23 Abr 2024 | 18.64 | 0.32 | 1.75% | 18.656 | 18.674 | 18.64 | 418 |
| 22 Abr 2024 | 18.32 | 0.18 | 1.01% | 18.238 | 18.32 | 18.238 | 1,771 |
| 19 Abr 2024 | 18.136 | -0.18 | -0.96% | 18.10 | 18.136 | 18.10 | 1,910 |
| 18 Abr 2024 | 18.312 | 0.00 | 0.00% | 18.312 | 18.312 | 18.312 | 0 |
| 17 Abr 2024 | 18.312 | 0.05 | 0.25% | 18.312 | 18.312 | 18.312 | 10 |
| 16 Abr 2024 | 18.266 | -0.42 | -2.27% | 18.304 | 18.352 | 18.18 | 6,138 |
| 15 Abr 2024 | 18.69 | 0.16 | 0.87% | 18.75 | 18.75 | 18.658 | 3,307 |
| 12 Abr 2024 | 18.528 | -0.09 | -0.48% | 18.78 | 18.78 | 18.482 | 2,988 |
| 11 Abr 2024 | 18.618 | 0.00 | 0.00% | 18.618 | 18.618 | 18.618 | 0 |
| 10 Abr 2024 | 18.618 | 0.07 | 0.36% | 18.598 | 18.624 | 18.598 | 3,520 |
| 09 Abr 2024 | 18.552 | 0.10 | 0.53% | 18.552 | 18.552 | 18.552 | 145 |
| 08 Abr 2024 | 18.454 | -0.06 | -0.35% | 18.438 | 18.464 | 18.398 | 2,165 |
| 05 Abr 2024 | 18.518 | -0.11 | -0.58% | 18.516 | 18.518 | 18.516 | 1,963 |
| 04 Abr 2024 | 18.626 | 0.10 | 0.55% | 18.632 | 18.666 | 18.60 | 4,579 |
| 03 Abr 2024 | 18.524 | -0.38 | -2.03% | 18.574 | 18.574 | 18.522 | 666 |
| 02 Abr 2024 | 18.908 | 0.35 | 1.86% | 19.006 | 19.006 | 18.84 | 3,749 |
