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.
MAHAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 2.23 | -0.170 | -7.23% | 2.40 | 2.41 | 2.21 | 195.00 |
| 03 May 2024 | 2.40 | 0.140 | 6.11% | 2.31 | 2.47 | 2.25 | 174.00 |
| 02 May 2024 | 2.27 | 0.030 | 1.16% | 2.23 | 2.33 | 2.20 | 135.00 |
| 01 May 2024 | 2.24 | -0.040 | -1.81% | 2.27 | 2.30 | 2.14 | 213.00 |
| 30 Abr 2024 | 2.28 | -0.250 | -9.97% | 2.56 | 2.61 | 2.26 | 624.00 |
| 29 Abr 2024 | 2.53 | 0.030 | 1.17% | 1.95 | 2.55 | 0.455667 | 252.00 |
| 28 Abr 2024 | 2.50 | -0.170 | -6.20% | 2.67 | 2.74 | 2.50 | 501.00 |
| 27 Abr 2024 | 2.67 | -0.140 | -4.82% | 2.80 | 2.94 | 2.64 | 691.00 |
| 26 Abr 2024 | 2.81 | 0.210 | 7.98% | 2.60 | 2.91 | 2.47 | 1,129.00 |
| 25 Abr 2024 | 2.60 | 0.360 | 16.22% | 2.20 | 2.73 | 2.18 | 1,066.00 |
| 24 Abr 2024 | 2.24 | -0.030 | -1.35% | 2.27 | 2.33 | 2.16 | 159.00 |
| 23 Abr 2024 | 2.27 | 0.210 | 10.32% | 2.07 | 2.27 | 2.06 | 239.00 |
| 22 Abr 2024 | 2.05 | -0.050 | -2.17% | 1.95 | 2.13 | 0.455667 | 436.00 |
| 21 Abr 2024 | 2.10 | 0.040 | 2.16% | 2.05 | 2.10 | 2.03 | 364.00 |
| 20 Abr 2024 | 2.06 | 0.040 | 1.75% | 2.04 | 2.08 | 1.97 | 179.00 |
| 19 Abr 2024 | 2.02 | 0.070 | 3.45% | 1.95 | 2.08 | 1.94 | 217.00 |
| 18 Abr 2024 | 1.95 | -0.120 | -5.60% | 2.07 | 2.09 | 1.94 | 182.00 |
| 17 Abr 2024 | 2.07 | -0.070 | -3.25% | 2.14 | 2.17 | 2.03 | 93.00 |
| 16 Abr 2024 | 2.14 | 0.010 | 0.25% | 2.13 | 2.19 | 2.07 | 142.00 |
| 15 Abr 2024 | 2.13 | -0.010 | -0.39% | 2.13 | 2.25 | 2.11 | 155.00 |
| 14 Abr 2024 | 2.14 | 0.310 | 17.10% | 1.80 | 2.21 | 1.76 | 808.00 |
| 13 Abr 2024 | 1.83 | -0.190 | -9.21% | 2.02 | 2.22 | 1.73 | 1,333.00 |
| 12 Abr 2024 | 2.01 | -0.070 | -3.35% | 2.09 | 2.16 | 1.98 | 247.00 |
| 11 Abr 2024 | 2.08 | 0.040 | 1.96% | 2.04 | 2.12 | 2.03 | 59.00 |
| 10 Abr 2024 | 2.04 | 0.060 | 2.95% | 1.98 | 2.14 | 1.94 | 163.00 |
| 09 Abr 2024 | 1.98 | -0.040 | -2.01% | 2.03 | 2.11 | 1.97 | 116.00 |
| 08 Abr 2024 | 2.03 | -0.160 | -7.32% | 2.13 | 2.25 | 2.02 | 553.00 |
| 07 Abr 2024 | 2.19 | -0.130 | -5.49% | 2.31 | 2.37 | 2.17 | 194.00 |
| 06 Abr 2024 | 2.31 | 0.120 | 5.40% | 2.19 | 2.39 | 2.15 | 329.00 |
| 05 Abr 2024 | 2.19 | 0.060 | 2.97% | 2.13 | 2.25 | 2.12 | 1,238.00 |
| 04 Abr 2024 | 2.13 | 0.200 | 10.20% | 1.93 | 2.22 | 1.92 | 547.00 |
| 03 Abr 2024 | 1.93 | -0.060 | -2.78% | 1.96 | 1.98 | 1.88 | 112.00 |
| 02 Abr 2024 | 1.99 | -0.160 | -7.54% | 2.17 | 2.17 | 1.93 | 1,352.00 |
| 01 Abr 2024 | 2.15 | -0.190 | -8.04% | 1.90 | 2.32 | 1.86 | 1,694.00 |
| 31 Mar 2024 | 2.34 | -0.440 | -15.98% | 2.77 | 3.06 | 2.33 | 5,549.00 |
| 30 Mar 2024 | 2.78 | 1.39 | 99.50% | 1.34 | 3.32 | 1.32 | 3,146.00 |
| 29 Mar 2024 | 1.40 | 0.030 | 1.91% | 1.37 | 1.40 | 1.33 | 547.00 |
| 28 Mar 2024 | 1.37 | -0.130 | -8.63% | 1.51 | 1.52 | 1.35 | 936.00 |
| 27 Mar 2024 | 1.50 | 0.00 | 0.04% | 1.50 | 1.52 | 1.45 | 199.00 |
| 26 Mar 2024 | 1.50 | -0.080 | -5.09% | 1.56 | 1.61 | 1.49 | 624.00 |
| 25 Mar 2024 | 1.58 | 0.010 | 0.43% | 1.90 | 2.06 | 1.56 | 226.00 |
| 24 Mar 2024 | 1.57 | 0.020 | 1.21% | 1.55 | 1.62 | 1.55 | 222.00 |
| 23 Mar 2024 | 1.55 | 0.020 | 1.08% | 1.54 | 1.63 | 1.54 | 301.00 |
| 22 Mar 2024 | 1.54 | -0.030 | -2.08% | 1.58 | 1.61 | 1.52 | 1,105.00 |
| 21 Mar 2024 | 1.57 | -0.020 | -1.10% | 1.58 | 1.64 | 1.57 | 387.00 |
| 20 Mar 2024 | 1.59 | -0.100 | -5.66% | 1.64 | 1.64 | 1.51 | 1,110.00 |
| 19 Mar 2024 | 1.68 | -0.110 | -6.05% | 1.79 | 1.83 | 1.66 | 597.00 |
| 18 Mar 2024 | 1.79 | 0.060 | 3.35% | 1.90 | 2.06 | 0.455667 | 1,574.00 |
| 17 Mar 2024 | 1.73 | 0.040 | 2.61% | 1.68 | 1.74 | 1.64 | 308.00 |
| 16 Mar 2024 | 1.69 | -0.210 | -10.95% | 1.89 | 1.92 | 1.66 | 911.00 |
| 15 Mar 2024 | 1.90 | -0.010 | -0.35% | 1.90 | 2.06 | 1.83 | 415.00 |
| 14 Mar 2024 | 1.90 | 0.00 | -0.01% | 1.90 | 2.06 | 1.83 | 712.00 |
| 13 Mar 2024 | 1.90 | 0.250 | 15.38% | 1.65 | 1.96 | 1.63 | 1,594.00 |
| 12 Mar 2024 | 1.65 | -0.090 | -5.07% | 1.72 | 1.73 | 1.55 | 619.00 |
| 11 Mar 2024 | 1.74 | 0.260 | 17.60% | 0.879363 | 1.74 | 0.87177 | 2,899.00 |
| 10 Mar 2024 | 1.48 | -0.140 | -8.84% | 1.50 | 1.53 | 1.46 | 1,861.00 |
| 09 Mar 2024 | 1.62 | 0.200 | 14.21% | 1.42 | 1.75 | 1.40 | 4,891.00 |
| 08 Mar 2024 | 1.42 | 0.150 | 12.08% | 1.27 | 1.61 | 1.26 | 6,870.00 |
| 07 Mar 2024 | 1.27 | 0.100 | 8.96% | 1.16 | 1.27 | 1.15 | 769.00 |
| 06 Mar 2024 | 1.16 | 0.060 | 5.14% | 1.09 | 1.19 | 1.09 | 1,210.00 |
| 05 Mar 2024 | 1.10 | -0.110 | -8.77% | 1.23 | 1.28 | 0.992393 | 1,377.00 |
| 04 Mar 2024 | 1.21 | 0.080 | 7.38% | 0.879363 | 1.23 | 0.87177 | 1,091.00 |
| 03 Mar 2024 | 1.13 | -0.010 | -1.23% | 1.14 | 1.17 | 1.10 | 206.00 |
| 02 Mar 2024 | 1.14 | 0.090 | 8.80% | 1.05 | 1.14 | 1.04 | 904.00 |
| 01 Mar 2024 | 1.05 | 0.110 | 12.16% | 0.93175 | 1.06 | 0.90945 | 1,094.00 |
| 29 Feb 2024 | 0.93563 | 0.05713 | 6.50% | 0.879363 | 0.942189 | 0.87177 | 854.00 |
| 28 Feb 2024 | 0.8785 | 0.085871 | 10.83% | 0.793085 | 0.884703 | 0.782283 | 1,488.00 |
| 27 Feb 2024 | 0.792629 | -0.019614 | -2.41% | 0.813691 | 0.834427 | 0.787347 | 3,061.00 |
| 26 Feb 2024 | 0.812243 | 0.031096 | 3.98% | 0.806462 | 0.983868 | 0.455667 | 328.00 |
| 25 Feb 2024 | 0.781147 | 0.027785 | 3.69% | 0.753458 | 0.788714 | 0.740145 | 140.00 |
| 24 Feb 2024 | 0.753362 | 0.005675 | 0.76% | 0.746194 | 0.759191 | 0.744508 | 607.00 |
| 23 Feb 2024 | 0.747687 | -0.021487 | -2.79% | 0.769915 | 0.786827 | 0.743134 | 375.00 |
| 22 Feb 2024 | 0.769174 | -0.054469 | -6.61% | 0.810468 | 0.816447 | 0.766271 | 328.00 |
| 21 Feb 2024 | 0.823644 | -0.008647 | -1.04% | 0.832408 | 0.84677 | 0.803072 | 6,485.00 |
| 20 Feb 2024 | 0.832291 | 0.005658 | 0.68% | 0.827731 | 0.840668 | 0.809914 | 539.00 |
| 19 Feb 2024 | 0.826633 | -0.007025 | -0.84% | 0.806462 | 0.983868 | 0.800797 | 123.00 |
| 18 Feb 2024 | 0.833658 | 0.013357 | 1.63% | 0.818815 | 0.851747 | 0.802116 | 166.00 |
| 17 Feb 2024 | 0.820301 | -0.045546 | -5.26% | 0.865396 | 0.865872 | 0.816892 | 104.00 |
| 16 Feb 2024 | 0.865847 | 0.001068 | 0.12% | 0.863982 | 0.878457 | 0.833037 | 177.00 |
| 15 Feb 2024 | 0.864779 | -0.028414 | -3.18% | 0.893857 | 0.89615 | 0.836819 | 244.00 |
| 14 Feb 2024 | 0.893193 | 0.023067 | 2.65% | 0.869902 | 0.898641 | 0.848406 | 233.00 |
| 13 Feb 2024 | 0.870126 | 0.039739 | 4.79% | 0.829001 | 0.884727 | 0.825955 | 452.00 |
| 12 Feb 2024 | 0.830387 | -0.017593 | -2.07% | 0.806462 | 0.983868 | 0.800797 | 273.00 |
| 11 Feb 2024 | 0.84798 | -0.034203 | -3.88% | 0.886793 | 0.903415 | 0.846575 | 248.00 |
| 10 Feb 2024 | 0.882183 | -0.048298 | -5.19% | 0.925749 | 0.935767 | 0.835909 | 551.00 |
| 09 Feb 2024 | 0.930481 | 0.076663 | 8.98% | 0.855389 | 0.939141 | 0.841463 | 487.00 |
| 08 Feb 2024 | 0.853818 | -0.00301 | -0.35% | 0.857895 | 0.87625 | 0.850502 | 157.00 |
| 07 Feb 2024 | 0.856828 | 0.043521 | 5.35% | 0.806131 | 0.875974 | 0.805278 | 574.00 |
| 06 Feb 2024 | 0.813307 | -0.097301 | -10.69% | 0.914192 | 0.914192 | 0.806702 | 486.00 |
| 05 Feb 2024 | 0.910607 | 0.005667 | 0.63% | 0.806462 | 1.12 | 0.800797 | 765.00 |
| 04 Feb 2024 | 0.90494 | 0.099088 | 12.30% | 0.806462 | 0.983868 | 0.800797 | 1,971.00 |
| 03 Feb 2024 | 0.805853 | 0.011446 | 1.44% | 0.783985 | 0.865467 | 0.748669 | 498.00 |
