Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.56 | -0.04 | -1.54% | 2.56 | 2.56 | 2.56 | 1 |
| 16 May 2024 | 2.60 | 0.04 | 1.56% | 2.70 | 2.70 | 2.60 | 4,982 |
| 15 May 2024 | 2.56 | -0.18 | -6.57% | 2.56 | 2.56 | 2.56 | 1,100 |
| 14 May 2024 | 2.74 | 0.20 | 7.87% | 2.52 | 2.74 | 2.52 | 1,142 |
| 13 May 2024 | 2.54 | 0.00 | 0.00% | 2.56 | 2.56 | 2.54 | 2,616 |
| 10 May 2024 | 2.54 | -0.06 | -2.31% | 2.60 | 2.60 | 2.52 | 4,202 |
| 09 May 2024 | 2.60 | -0.08 | -2.99% | 2.60 | 2.60 | 2.60 | 401 |
| 08 May 2024 | 2.68 | 0.20 | 8.06% | 2.58 | 2.72 | 2.54 | 2,301 |
| 07 May 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
| 06 May 2024 | 2.48 | -0.08 | -3.13% | 2.56 | 2.56 | 2.48 | 200 |
| 03 May 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 0.00 |
| 02 May 2024 | 2.56 | -0.04 | -1.54% | 2.62 | 2.62 | 2.56 | 1,745 |
| 30 Abr 2024 | 2.60 | 0.02 | 0.78% | 2.60 | 2.60 | 2.60 | 250 |
| 29 Abr 2024 | 2.58 | 0.02 | 0.78% | 2.80 | 2.80 | 2.58 | 1,009 |
| 26 Abr 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 240 |
| 25 Abr 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 24 |
| 24 Abr 2024 | 2.56 | 0.04 | 1.59% | 2.54 | 2.64 | 2.54 | 1,391 |
| 23 Abr 2024 | 2.52 | -0.28 | -10.00% | 2.68 | 2.68 | 2.48 | 2,073 |
| 22 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 15 |
| 19 Abr 2024 | 2.80 | 0.08 | 2.94% | 2.78 | 2.80 | 2.78 | 1,737 |
| 18 Abr 2024 | 2.72 | 0.32 | 13.33% | 2.52 | 2.72 | 2.52 | 1,912 |
| 17 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| 16 Abr 2024 | 2.40 | -0.06 | -2.44% | 2.48 | 2.48 | 2.40 | 1,500 |
| 15 Abr 2024 | 2.46 | -0.06 | -2.38% | 2.50 | 2.50 | 2.46 | 811 |
| 12 Abr 2024 | 2.52 | 0.00 | 0.00% | 2.60 | 2.60 | 2.50 | 702 |
| 11 Abr 2024 | 2.52 | 0.04 | 1.61% | 2.48 | 2.52 | 2.48 | 849 |
| 10 Abr 2024 | 2.48 | -0.16 | -6.06% | 2.56 | 2.66 | 2.48 | 251 |
| 09 Abr 2024 | 2.64 | -0.02 | -0.75% | 2.64 | 2.64 | 2.64 | 40 |
| 08 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.54 | 768 |
| 05 Abr 2024 | 2.66 | -0.12 | -4.32% | 2.66 | 2.66 | 2.66 | 262 |
| 04 Abr 2024 | 2.78 | -0.06 | -2.11% | 2.80 | 2.80 | 2.70 | 2,951 |
| 03 Abr 2024 | 2.84 | -0.02 | -0.70% | 2.86 | 2.86 | 2.78 | 3,000 |
| 02 Abr 2024 | 2.86 | -0.18 | -5.92% | 2.84 | 3.00 | 2.84 | 3,192 |
| 28 Mar 2024 | 3.04 | 0.06 | 2.01% | 2.98 | 3.04 | 2.84 | 1,360 |
| 27 Mar 2024 | 2.98 | -0.02 | -0.67% | 3.04 | 3.04 | 2.86 | 1,079 |
| 26 Mar 2024 | 3.00 | 0.02 | 0.67% | 2.84 | 3.00 | 2.80 | 7,116 |
| 25 Mar 2024 | 2.98 | 0.10 | 3.47% | 2.84 | 2.98 | 2.84 | 824 |
| 22 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.92 | 2.98 | 2.88 | 3,915 |
| 21 Mar 2024 | 2.88 | -0.02 | -0.69% | 3.00 | 3.02 | 2.88 | 444 |
| 20 Mar 2024 | 2.90 | 0.00 | 0.00% | 3.00 | 3.08 | 2.90 | 4,564 |
| 19 Mar 2024 | 2.90 | -0.16 | -5.23% | 3.04 | 3.10 | 2.88 | 4,151 |
| 18 Mar 2024 | 3.06 | 0.26 | 9.29% | 2.88 | 3.08 | 2.88 | 1,176 |
| 15 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 3.00 | 2.80 | 5,449 |
| 14 Mar 2024 | 2.80 | -0.14 | -4.76% | 3.04 | 3.18 | 2.80 | 4,032 |
| 13 Mar 2024 | 2.94 | -0.02 | -0.68% | 3.04 | 3.04 | 2.94 | 6,733 |
| 12 Mar 2024 | 2.96 | 0.06 | 2.07% | 3.12 | 3.12 | 2.96 | 7,282 |
| 11 Mar 2024 | 2.90 | 0.10 | 3.57% | 3.00 | 3.00 | 2.86 | 6,574 |
| 08 Mar 2024 | 2.80 | -0.10 | -3.45% | 3.00 | 3.00 | 2.80 | 8,053 |
| 07 Mar 2024 | 2.90 | 0.08 | 2.84% | 2.80 | 2.94 | 2.80 | 2,436 |
| 06 Mar 2024 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 2.80 | 1,417 |
| 05 Mar 2024 | 2.82 | -0.10 | -3.42% | 3.06 | 3.08 | 2.82 | 1,116 |
| 04 Mar 2024 | 2.92 | -0.26 | -8.18% | 2.90 | 2.94 | 2.86 | 2,035 |
| 01 Mar 2024 | 3.18 | 0.20 | 6.71% | 2.90 | 3.18 | 2.78 | 3,030 |
| 29 Feb 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| 28 Feb 2024 | 2.98 | -0.06 | -1.97% | 2.98 | 2.98 | 2.98 | 332 |
| 27 Feb 2024 | 3.04 | 0.24 | 8.57% | 2.80 | 3.04 | 2.80 | 1,657 |
| 26 Feb 2024 | 2.80 | -0.06 | -2.10% | 2.86 | 2.86 | 2.80 | 2,016 |
| 23 Feb 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 159 |
| 22 Feb 2024 | 2.86 | -0.38 | -11.73% | 3.00 | 3.10 | 2.80 | 8,736 |
| 21 Feb 2024 | 3.24 | 0.02 | 0.62% | 3.26 | 3.26 | 3.24 | 550 |
| 20 Feb 2024 | 3.22 | 0.02 | 0.63% | 3.20 | 3.22 | 3.08 | 872 |
| 19 Feb 2024 | 3.20 | -0.04 | -1.23% | 3.20 | 3.20 | 3.20 | 1,221 |
