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.
MFEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.064 | -0.02 | -0.59% | 4.116 | 4.116 | 4.046 | 200,703 |
| 16 May 2024 | 4.088 | 0.04 | 0.99% | 4.012 | 4.12 | 3.982 | 319,181 |
| 15 May 2024 | 4.048 | 0.01 | 0.25% | 4.054 | 4.08 | 4.00 | 248,541 |
| 14 May 2024 | 4.038 | 0.10 | 2.54% | 3.954 | 4.05 | 3.952 | 546,693 |
| 13 May 2024 | 3.938 | 0.09 | 2.34% | 3.846 | 3.948 | 3.846 | 423,295 |
| 10 May 2024 | 3.848 | 0.00 | -0.10% | 3.87 | 3.886 | 3.83 | 142,725 |
| 09 May 2024 | 3.852 | 0.08 | 2.01% | 3.74 | 3.854 | 3.74 | 306,204 |
| 08 May 2024 | 3.776 | 0.04 | 1.12% | 3.73 | 3.784 | 3.73 | 149,998 |
| 07 May 2024 | 3.734 | -0.01 | -0.16% | 3.738 | 3.78 | 3.72 | 158,215 |
| 06 May 2024 | 3.74 | -0.01 | -0.32% | 3.72 | 3.744 | 3.69 | 195,205 |
| 03 May 2024 | 3.752 | -0.06 | -1.52% | 3.78 | 3.83 | 3.724 | 322,970 |
| 02 May 2024 | 3.81 | 0.03 | 0.74% | 3.772 | 3.83 | 3.762 | 158,809 |
| 30 Abr 2024 | 3.782 | -0.09 | -2.37% | 3.86 | 3.894 | 3.74 | 430,490 |
| 29 Abr 2024 | 3.874 | 0.10 | 2.54% | 3.76 | 3.878 | 3.718 | 383,497 |
| 26 Abr 2024 | 3.778 | -0.01 | -0.21% | 3.83 | 3.83 | 3.772 | 206,195 |
| 25 Abr 2024 | 3.786 | -0.09 | -2.27% | 3.892 | 3.892 | 3.786 | 191,615 |
| 24 Abr 2024 | 3.874 | 0.02 | 0.52% | 3.936 | 3.936 | 3.848 | 299,565 |
| 23 Abr 2024 | 3.854 | 0.12 | 3.16% | 3.74 | 3.864 | 3.718 | 907,508 |
| 22 Abr 2024 | 3.736 | 0.18 | 5.12% | 3.596 | 3.744 | 3.59 | 899,527 |
| 19 Abr 2024 | 3.554 | 0.00 | 0.11% | 3.582 | 3.61 | 3.504 | 552,041 |
| 18 Abr 2024 | 3.55 | 0.29 | 8.90% | 3.348 | 3.602 | 3.29 | 2,035,692 |
| 17 Abr 2024 | 3.26 | -0.04 | -1.15% | 3.262 | 3.30 | 3.23 | 204,311 |
| 16 Abr 2024 | 3.298 | -0.02 | -0.72% | 3.29 | 3.302 | 3.242 | 231,041 |
| 15 Abr 2024 | 3.322 | -0.01 | -0.30% | 3.36 | 3.37 | 3.292 | 267,259 |
| 12 Abr 2024 | 3.332 | -0.06 | -1.88% | 3.372 | 3.43 | 3.332 | 161,854 |
| 11 Abr 2024 | 3.396 | 0.04 | 1.19% | 3.35 | 3.41 | 3.33 | 219,094 |
| 10 Abr 2024 | 3.356 | -0.02 | -0.53% | 3.40 | 3.478 | 3.34 | 1,170,913 |
| 09 Abr 2024 | 3.374 | 0.04 | 1.08% | 3.348 | 3.398 | 3.318 | 401,731 |
| 08 Abr 2024 | 3.338 | 0.08 | 2.46% | 3.264 | 3.38 | 3.252 | 559,521 |
| 05 Abr 2024 | 3.258 | -0.05 | -1.45% | 3.28 | 3.304 | 3.23 | 296,132 |
| 04 Abr 2024 | 3.306 | -0.01 | -0.30% | 3.28 | 3.346 | 3.28 | 170,914 |
| 03 Abr 2024 | 3.316 | 0.04 | 1.28% | 3.298 | 3.322 | 3.272 | 191,714 |
| 02 Abr 2024 | 3.274 | 0.05 | 1.60% | 3.20 | 3.32 | 3.196 | 408,594 |
| 28 Mar 2024 | 3.2225 | 0.00 | 0.02% | 3.23 | 3.2335 | 3.2045 | 120,798 |
| 27 Mar 2024 | 3.222 | 0.08 | 2.43% | 3.132 | 3.23 | 3.132 | 356,062 |
| 26 Mar 2024 | 3.1455 | 0.07 | 2.33% | 3.0755 | 3.158 | 3.0745 | 543,863 |
| 25 Mar 2024 | 3.074 | 0.04 | 1.29% | 3.02 | 3.0835 | 3.0005 | 287,470 |
| 22 Mar 2024 | 3.035 | -0.04 | -1.30% | 3.032 | 3.083 | 3.03 | 137,893 |
| 21 Mar 2024 | 3.075 | 0.01 | 0.36% | 3.09 | 3.0995 | 3.04 | 199,330 |
| 20 Mar 2024 | 3.064 | -0.01 | -0.44% | 3.0505 | 3.094 | 3.05 | 189,426 |
| 19 Mar 2024 | 3.0775 | 0.01 | 0.42% | 3.0815 | 3.096 | 3.041 | 226,964 |
| 18 Mar 2024 | 3.0645 | 0.13 | 4.54% | 2.915 | 3.125 | 2.915 | 822,707 |
| 15 Mar 2024 | 2.9315 | -0.06 | -2.10% | 2.976 | 2.976 | 2.9195 | 534,691 |
| 14 Mar 2024 | 2.9945 | -0.06 | -1.93% | 3.03 | 3.058 | 2.99 | 340,821 |
| 13 Mar 2024 | 3.0535 | -0.02 | -0.78% | 3.07 | 3.0755 | 3.021 | 251,212 |
| 12 Mar 2024 | 3.0775 | 0.02 | 0.75% | 3.02 | 3.135 | 3.02 | 251,454 |
| 11 Mar 2024 | 3.0545 | -0.04 | -1.21% | 3.06 | 3.0605 | 2.9985 | 227,454 |
| 08 Mar 2024 | 3.092 | 0.09 | 2.95% | 3.003 | 3.097 | 2.99 | 512,532 |
| 07 Mar 2024 | 3.0035 | 0.05 | 1.76% | 2.92 | 3.028 | 2.9115 | 424,179 |
| 06 Mar 2024 | 2.9515 | 0.02 | 0.60% | 2.91 | 2.959 | 2.91 | 200,474 |
| 05 Mar 2024 | 2.934 | 0.02 | 0.72% | 2.9255 | 2.934 | 2.901 | 197,878 |
| 04 Mar 2024 | 2.913 | -0.04 | -1.39% | 2.9625 | 2.974 | 2.91 | 227,417 |
| 01 Mar 2024 | 2.954 | 0.03 | 1.16% | 2.912 | 2.98 | 2.912 | 189,020 |
| 29 Feb 2024 | 2.92 | 0.00 | -0.02% | 2.90 | 2.9555 | 2.90 | 229,072 |
| 28 Feb 2024 | 2.9205 | -0.03 | -0.92% | 2.954 | 2.954 | 2.904 | 290,118 |
| 27 Feb 2024 | 2.9475 | 0.02 | 0.67% | 2.92 | 2.9525 | 2.895 | 206,847 |
| 26 Feb 2024 | 2.928 | -0.05 | -1.53% | 2.941 | 2.9695 | 2.915 | 381,844 |
| 23 Feb 2024 | 2.9735 | 0.01 | 0.35% | 2.96 | 2.985 | 2.935 | 201,536 |
| 22 Feb 2024 | 2.963 | 0.03 | 0.92% | 2.961 | 2.99 | 2.928 | 178,402 |
| 21 Feb 2024 | 2.936 | -0.03 | -1.08% | 2.973 | 2.9845 | 2.925 | 229,247 |
| 20 Feb 2024 | 2.968 | -0.06 | -2.01% | 3.015 | 3.017 | 2.9605 | 323,315 |
| 19 Feb 2024 | 3.029 | 0.00 | -0.13% | 3.03 | 3.051 | 3.003 | 177,696 |
