Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
METE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 33.33 | 0.00 | 0.00% | 33.33 | 33.33 | 33.33 | 0 |
| 21 May 2024 | 33.33 | 0.47 | 1.43% | 33.635 | 33.635 | 33.33 | 200 |
| 20 May 2024 | 32.86 | 0.00 | 0.00% | 34.545 | 34.545 | 32.86 | 515 |
| 17 May 2024 | 32.86 | -0.07 | -0.21% | 32.86 | 32.86 | 32.86 | 50 |
| 16 May 2024 | 32.93 | 0.52 | 1.62% | 32.80 | 32.93 | 32.80 | 122 |
| 15 May 2024 | 32.405 | 0.19 | 0.57% | 32.405 | 32.405 | 32.405 | 7 |
| 14 May 2024 | 32.22 | 0.12 | 0.36% | 32.00 | 32.22 | 32.00 | 342 |
| 13 May 2024 | 32.105 | 0.00 | 0.00% | 32.105 | 32.105 | 32.105 | 0 |
| 10 May 2024 | 32.105 | 0.00 | 0.00% | 32.105 | 32.105 | 32.105 | 0 |
| 09 May 2024 | 32.105 | -0.40 | -1.22% | 32.105 | 32.105 | 32.105 | 58 |
| 08 May 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 0 |
| 07 May 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 0 |
| 06 May 2024 | 32.50 | 1.03 | 3.27% | 32.175 | 32.50 | 32.175 | 106 |
| 03 May 2024 | 31.47 | 0.00 | 0.00% | 31.47 | 31.47 | 31.47 | 0 |
| 02 May 2024 | 31.47 | -0.79 | -2.43% | 31.47 | 31.47 | 31.47 | 12 |
| 30 Abr 2024 | 32.255 | 0.08 | 0.23% | 32.255 | 32.255 | 32.255 | 3 |
| 29 Abr 2024 | 32.18 | 0.32 | 0.99% | 32.18 | 32.18 | 32.18 | 31 |
| 26 Abr 2024 | 31.865 | -0.75 | -2.31% | 30.43 | 31.865 | 30.43 | 41 |
| 25 Abr 2024 | 32.62 | 0.00 | 0.00% | 32.62 | 32.62 | 32.62 | 0 |
| 24 Abr 2024 | 32.62 | 1.22 | 3.90% | 32.62 | 32.62 | 32.62 | 3 |
| 23 Abr 2024 | 31.395 | 0.00 | 0.00% | 31.395 | 31.395 | 31.395 | 0 |
| 22 Abr 2024 | 31.395 | 0.16 | 0.51% | 30.955 | 31.395 | 30.955 | 31 |
| 19 Abr 2024 | 31.235 | -0.10 | -0.32% | 31.285 | 31.31 | 31.235 | 134 |
| 18 Abr 2024 | 31.335 | -0.56 | -1.74% | 31.335 | 31.335 | 31.335 | 50 |
| 17 Abr 2024 | 31.89 | -1.17 | -3.55% | 31.755 | 31.89 | 31.585 | 239 |
| 16 Abr 2024 | 33.065 | 0.00 | 0.00% | 33.065 | 33.065 | 33.065 | 0 |
| 15 Abr 2024 | 33.065 | -0.69 | -2.03% | 33.065 | 33.065 | 33.065 | 7 |
| 12 Abr 2024 | 33.75 | 0.70 | 2.12% | 33.75 | 33.75 | 33.75 | 155 |
| 11 Abr 2024 | 33.05 | -0.37 | -1.11% | 33.135 | 33.135 | 33.05 | 295 |
| 10 Abr 2024 | 33.42 | 0.01 | 0.03% | 33.42 | 33.42 | 33.42 | 362 |
| 09 Abr 2024 | 33.41 | 0.00 | 0.00% | 33.41 | 33.41 | 33.41 | 0 |
| 08 Abr 2024 | 33.41 | 0.38 | 1.17% | 33.41 | 33.41 | 33.41 | 150 |
| 05 Abr 2024 | 33.025 | -0.82 | -2.42% | 33.025 | 33.025 | 33.025 | 10 |
| 04 Abr 2024 | 33.845 | 0.00 | 0.00% | 33.845 | 33.845 | 33.845 | 0 |
| 03 Abr 2024 | 33.845 | 0.34 | 1.03% | 33.845 | 33.845 | 33.845 | 100 |
| 02 Abr 2024 | 33.50 | -1.50 | -4.29% | 34.535 | 34.535 | 33.50 | 896 |
| 28 Mar 2024 | 35.00 | 0.18 | 0.52% | 35.00 | 35.00 | 35.00 | 108 |
| 27 Mar 2024 | 34.82 | 0.30 | 0.85% | 34.995 | 34.995 | 34.74 | 168 |
| 26 Mar 2024 | 34.525 | 0.38 | 1.10% | 34.69 | 34.69 | 34.525 | 351 |
| 25 Mar 2024 | 34.15 | -0.14 | -0.39% | 34.045 | 34.15 | 34.045 | 205 |
| 22 Mar 2024 | 34.285 | 0.15 | 0.45% | 34.57 | 34.57 | 34.285 | 60 |
| 21 Mar 2024 | 34.13 | 1.07 | 3.22% | 33.78 | 34.91 | 33.78 | 1,275 |
| 20 Mar 2024 | 33.065 | 0.35 | 1.09% | 32.22 | 33.065 | 32.22 | 176 |
| 19 Mar 2024 | 32.71 | -0.73 | -2.18% | 32.71 | 32.71 | 32.71 | 45 |
| 18 Mar 2024 | 33.44 | 0.21 | 0.65% | 33.71 | 33.71 | 33.195 | 536 |
| 15 Mar 2024 | 33.225 | -0.91 | -2.65% | 33.13 | 33.30 | 33.13 | 651 |
| 14 Mar 2024 | 34.13 | -0.24 | -0.68% | 34.225 | 34.225 | 34.13 | 378 |
| 13 Mar 2024 | 34.365 | 0.00 | 0.00% | 34.365 | 34.365 | 34.365 | 0 |
| 12 Mar 2024 | 34.365 | 0.41 | 1.22% | 34.365 | 34.365 | 34.365 | 3 |
| 11 Mar 2024 | 33.95 | 0.12 | 0.34% | 34.00 | 34.00 | 33.835 | 570 |
| 08 Mar 2024 | 33.835 | 0.45 | 1.33% | 33.51 | 34.43 | 33.51 | 1,172 |
| 07 Mar 2024 | 33.39 | 0.05 | 0.15% | 33.06 | 33.39 | 32.895 | 1,575 |
| 06 Mar 2024 | 33.34 | 0.25 | 0.76% | 33.14 | 33.34 | 32.855 | 629 |
| 05 Mar 2024 | 33.09 | -0.86 | -2.52% | 33.09 | 33.09 | 33.09 | 7 |
| 04 Mar 2024 | 33.945 | 0.58 | 1.74% | 34.00 | 34.00 | 33.715 | 868 |
| 01 Mar 2024 | 33.365 | 0.42 | 1.27% | 33.36 | 33.365 | 33.30 | 326 |
| 29 Feb 2024 | 32.945 | -0.60 | -1.79% | 33.42 | 33.42 | 32.945 | 110 |
| 28 Feb 2024 | 33.545 | 0.32 | 0.96% | 33.60 | 33.995 | 33.545 | 559 |
| 27 Feb 2024 | 33.225 | 0.91 | 2.83% | 33.00 | 33.61 | 33.00 | 1,930 |
| 26 Feb 2024 | 32.31 | 0.16 | 0.48% | 32.17 | 32.31 | 32.17 | 199 |
| 23 Feb 2024 | 32.155 | 0.00 | 0.00% | 32.155 | 32.155 | 32.155 | 0 |
