Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 79.70 | 0.14 | 0.18% | 79.62 | 79.70 | 79.28 | 2,738 |
| 01 Jul 2024 | 79.56 | -0.45 | -0.56% | 79.05 | 79.56 | 78.90 | 3,996 |
| 28 Jun 2024 | 80.01 | 0.24 | 0.30% | 80.10 | 80.49 | 79.85 | 6,715 |
| 27 Jun 2024 | 79.77 | 0.27 | 0.34% | 79.69 | 79.90 | 78.78 | 10,061 |
| 26 Jun 2024 | 79.50 | 0.23 | 0.29% | 79.66 | 79.73 | 79.25 | 2,902 |
| 25 Jun 2024 | 79.27 | 0.65 | 0.83% | 78.51 | 79.27 | 78.51 | 1,579 |
| 24 Jun 2024 | 78.62 | -0.74 | -0.93% | 79.11 | 79.17 | 78.60 | 3,264 |
| 21 Jun 2024 | 79.36 | -0.42 | -0.53% | 79.42 | 79.54 | 79.10 | 2,205 |
| 20 Jun 2024 | 79.78 | 0.15 | 0.19% | 79.79 | 80.06 | 79.56 | 5,217 |
| 19 Jun 2024 | 79.63 | 0.58 | 0.73% | 79.57 | 79.64 | 79.41 | 2,043 |
| 18 Jun 2024 | 79.05 | 0.28 | 0.36% | 79.41 | 79.45 | 78.97 | 6,262 |
| 17 Jun 2024 | 78.77 | 0.09 | 0.11% | 78.90 | 79.09 | 78.61 | 4,506 |
| 14 Jun 2024 | 78.68 | 0.80 | 1.03% | 78.59 | 79.05 | 78.30 | 3,617 |
| 13 Jun 2024 | 77.88 | 0.43 | 0.56% | 77.75 | 78.38 | 77.72 | 4,708 |
| 12 Jun 2024 | 77.45 | 0.74 | 0.96% | 77.20 | 77.54 | 77.06 | 2,062 |
| 11 Jun 2024 | 76.71 | 0.15 | 0.20% | 76.57 | 76.83 | 76.32 | 1,420 |
| 10 Jun 2024 | 76.56 | 0.56 | 0.74% | 76.31 | 76.56 | 76.15 | 1,378 |
| 07 Jun 2024 | 76.00 | 0.55 | 0.73% | 75.65 | 76.19 | 75.42 | 3,758 |
| 06 Jun 2024 | 75.45 | 0.40 | 0.53% | 75.55 | 75.70 | 75.28 | 2,721 |
| 05 Jun 2024 | 75.05 | 1.29 | 1.75% | 74.21 | 75.05 | 74.20 | 1,728 |
| 04 Jun 2024 | 73.76 | 0.05 | 0.07% | 73.58 | 74.01 | 73.43 | 1,095 |
| 03 Jun 2024 | 73.71 | 0.90 | 1.24% | 73.91 | 74.24 | 73.71 | 888 |
| 31 May 2024 | 72.81 | -0.89 | -1.21% | 73.13 | 73.50 | 72.77 | 2,881 |
| 30 May 2024 | 73.70 | -0.87 | -1.17% | 74.19 | 74.19 | 73.66 | 1,017 |
| 29 May 2024 | 74.57 | 0.35 | 0.47% | 74.16 | 74.57 | 73.98 | 938 |
| 28 May 2024 | 74.22 | -0.09 | -0.12% | 74.41 | 74.62 | 74.04 | 17,909 |
| 27 May 2024 | 74.31 | 0.10 | 0.13% | 74.25 | 74.41 | 74.15 | 1,429 |
| 24 May 2024 | 74.21 | -0.24 | -0.32% | 73.97 | 74.26 | 73.78 | 2,906 |
| 23 May 2024 | 74.45 | 0.40 | 0.54% | 74.55 | 74.80 | 74.26 | 12,795 |
| 22 May 2024 | 74.05 | 0.08 | 0.11% | 73.94 | 74.15 | 73.89 | 1,770 |
| 21 May 2024 | 73.97 | 0.06 | 0.08% | 73.92 | 73.97 | 73.61 | 1,003 |
| 20 May 2024 | 73.91 | 0.41 | 0.56% | 73.39 | 73.91 | 73.39 | 788 |
| 17 May 2024 | 73.50 | -0.37 | -0.50% | 73.71 | 73.76 | 73.44 | 2,208 |
| 16 May 2024 | 73.87 | 0.54 | 0.74% | 73.63 | 73.89 | 73.53 | 3,290 |
| 15 May 2024 | 73.33 | 0.47 | 0.65% | 72.96 | 73.44 | 72.96 | 1,383 |
| 14 May 2024 | 72.86 | 0.05 | 0.07% | 73.03 | 73.03 | 72.60 | 4,937 |
| 13 May 2024 | 72.81 | -0.09 | -0.12% | 72.94 | 73.01 | 72.61 | 1,566 |
| 10 May 2024 | 72.90 | 0.05 | 0.07% | 72.59 | 73.21 | 72.59 | 2,928 |
| 09 May 2024 | 72.85 | -0.19 | -0.26% | 72.85 | 72.88 | 72.71 | 2,022 |
| 08 May 2024 | 73.04 | 0.28 | 0.38% | 72.82 | 73.04 | 72.51 | 3,025 |
| 07 May 2024 | 72.76 | 0.55 | 0.76% | 72.28 | 72.80 | 72.28 | 1,985 |
| 06 May 2024 | 72.21 | 0.73 | 1.02% | 71.99 | 72.21 | 71.68 | 1,564 |
| 03 May 2024 | 71.48 | 0.50 | 0.70% | 71.06 | 71.75 | 71.06 | 1,570 |
| 02 May 2024 | 70.98 | -0.50 | -0.70% | 70.97 | 71.13 | 70.81 | 3,363 |
| 30 Abr 2024 | 71.48 | -0.28 | -0.39% | 71.77 | 71.82 | 71.48 | 235 |
| 29 Abr 2024 | 71.76 | -0.09 | -0.13% | 71.64 | 71.91 | 71.64 | 2,128 |
| 26 Abr 2024 | 71.85 | 2.08 | 2.98% | 71.64 | 71.85 | 71.09 | 2,904 |
| 25 Abr 2024 | 69.77 | -1.28 | -1.80% | 69.92 | 70.06 | 69.37 | 4,500 |
| 24 Abr 2024 | 71.05 | 0.17 | 0.24% | 71.78 | 71.78 | 71.02 | 3,555 |
| 23 Abr 2024 | 70.88 | 0.93 | 1.33% | 70.56 | 70.88 | 70.51 | 1,767 |
| 22 Abr 2024 | 69.95 | -0.22 | -0.31% | 70.22 | 70.36 | 69.87 | 5,698 |
| 19 Abr 2024 | 70.17 | -1.31 | -1.83% | 70.66 | 70.85 | 70.17 | 5,326 |
| 18 Abr 2024 | 71.48 | -0.30 | -0.42% | 71.62 | 71.62 | 71.00 | 2,262 |
| 17 Abr 2024 | 71.78 | -0.19 | -0.26% | 71.88 | 72.31 | 71.77 | 3,498 |
| 16 Abr 2024 | 71.97 | -1.08 | -1.48% | 72.17 | 72.17 | 71.76 | 3,592 |
| 15 Abr 2024 | 73.05 | -0.31 | -0.42% | 73.34 | 73.52 | 73.03 | 4,204 |
| 12 Abr 2024 | 73.36 | 0.57 | 0.78% | 73.90 | 74.05 | 73.35 | 1,081 |
| 11 Abr 2024 | 72.79 | 0.38 | 0.52% | 72.53 | 72.99 | 72.53 | 1,636 |
| 10 Abr 2024 | 72.41 | 0.56 | 0.78% | 72.40 | 72.41 | 72.05 | 1,233 |
| 09 Abr 2024 | 71.85 | -0.61 | -0.84% | 72.21 | 72.29 | 71.46 | 3,386 |
| 08 Abr 2024 | 72.46 | 0.26 | 0.36% | 72.19 | 72.46 | 72.13 | 4,419 |
| 05 Abr 2024 | 72.20 | -0.38 | -0.52% | 71.67 | 72.20 | 71.35 | 11,418 |
| 04 Abr 2024 | 72.58 | -0.09 | -0.12% | 72.55 | 73.91 | 72.33 | 2,587 |
