Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MAHAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.81 | 1.60 | 110,243.00 |
| 05 Jun 2024 | 1.74 | 0.260 | 17.57% | 0.5218 | 2.24 | 0.5133 | 165,588.00 |
| 04 Jun 2024 | 1.48 | 0.010 | 0.68% | 1.47 | 1.53 | 1.39 | 74,244.00 |
| 03 Jun 2024 | 1.47 | 0.100 | 7.30% | 1.38 | 1.56 | 1.30 | 106,219.00 |
| 02 Jun 2024 | 1.37 | -0.100 | -6.80% | 1.47 | 1.48 | 1.35 | 220,474.00 |
| 01 Jun 2024 | 1.47 | -0.020 | -1.34% | 1.49 | 1.54 | 1.38 | 156,642.00 |
| 31 May 2024 | 1.49 | 0.080 | 5.67% | 1.41 | 1.51 | 1.33 | 179,094.00 |
| 30 May 2024 | 1.41 | 0.060 | 4.44% | 1.35 | 1.42 | 1.28 | 154,483.00 |
| 29 May 2024 | 1.35 | -0.140 | -9.40% | 1.49 | 1.50 | 1.30 | 152,765.00 |
| 28 May 2024 | 1.49 | -0.020 | -1.32% | 1.51 | 1.55 | 1.45 | 155,890.00 |
| 27 May 2024 | 1.51 | -0.080 | -5.03% | 1.58 | 1.59 | 1.39 | 194,689.00 |
| 26 May 2024 | 1.59 | -0.090 | -5.36% | 1.68 | 1.70 | 1.52 | 19,547.00 |
| 25 May 2024 | 1.68 | -0.090 | -5.08% | 1.77 | 1.90 | 1.60 | 35,679.00 |
| 24 May 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.79 | 1.63 | 45,649.00 |
| 23 May 2024 | 1.77 | -0.110 | -5.85% | 1.88 | 1.88 | 1.72 | 38,019.00 |
| 22 May 2024 | 1.88 | 0.040 | 2.17% | 1.84 | 2.05 | 1.76 | 113,697.00 |
| 21 May 2024 | 1.84 | -0.070 | -3.66% | 1.88 | 1.95 | 1.79 | 112,062.00 |
| 20 May 2024 | 1.91 | 0.060 | 3.24% | 1.86 | 1.95 | 1.76 | 194,012.00 |
| 19 May 2024 | 1.85 | -0.060 | -3.14% | 1.91 | 1.93 | 1.81 | 77,778.00 |
| 18 May 2024 | 1.91 | -0.010 | -0.52% | 1.93 | 1.95 | 1.83 | 48,207.00 |
| 17 May 2024 | 1.92 | 0.010 | 0.52% | 1.90 | 2.29 | 1.72 | 35,654.00 |
| 16 May 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 2.05 | 1.88 | 58,057.00 |
| 15 May 2024 | 1.96 | 0.140 | 7.69% | 1.82 | 1.99 | 1.81 | 20,897.00 |
| 14 May 2024 | 1.82 | -0.030 | -1.62% | 1.85 | 1.89 | 1.77 | 16,139.00 |
| 13 May 2024 | 1.85 | -0.070 | -3.65% | 1.88 | 1.99 | 1.82 | 109,936.00 |
| 12 May 2024 | 1.92 | -0.050 | -2.54% | 1.97 | 1.99 | 1.89 | 15,589.00 |
| 11 May 2024 | 1.97 | -0.010 | -0.51% | 1.98 | 2.04 | 1.90 | 9,102.00 |
| 10 May 2024 | 1.98 | 0.010 | 0.51% | 1.97 | 2.11 | 1.75 | 67,672.00 |
| 09 May 2024 | 1.97 | 0.050 | 2.60% | 1.92 | 2.01 | 1.83 | 121,541.00 |
| 08 May 2024 | 1.92 | 0.020 | 1.05% | 1.97 | 2.03 | 1.86 | 100,382.00 |
| 07 May 2024 | 1.90 | -0.300 | -13.64% | 2.19 | 2.26 | 1.90 | 85,639.00 |
| 06 May 2024 | 2.20 | -0.240 | -9.84% | 2.46 | 2.53 | 2.13 | 164,668.00 |
| 05 May 2024 | 2.44 | 0.040 | 1.67% | 2.40 | 2.53 | 2.31 | 64,988.00 |
| 04 May 2024 | 2.40 | -0.190 | -7.34% | 2.58 | 2.60 | 2.35 | 104,682.00 |
| 03 May 2024 | 2.59 | 0.140 | 5.71% | 2.45 | 2.64 | 2.41 | 70,259.00 |
| 02 May 2024 | 2.45 | 0.060 | 2.51% | 2.39 | 2.48 | 2.13 | 53,172.00 |
| 01 May 2024 | 2.39 | -0.050 | -2.05% | 2.44 | 2.50 | 1.01 | 98,450.00 |
| 30 Abr 2024 | 2.44 | -0.270 | -9.96% | 2.74 | 2.84 | 2.36 | 88,619.00 |
| 29 Abr 2024 | 2.71 | 0.030 | 1.12% | 0.5218 | 3.06 | 0.5133 | 180,216.00 |
| 28 Abr 2024 | 2.68 | -0.160 | -5.63% | 2.84 | 2.95 | 2.61 | 95,092.00 |
| 27 Abr 2024 | 2.84 | -0.100 | -3.40% | 3.01 | 3.17 | 2.72 | 85,065.00 |
| 26 Abr 2024 | 2.94 | 0.160 | 5.76% | 2.78 | 3.15 | 2.19 | 59,922.00 |
| 25 Abr 2024 | 2.78 | 0.430 | 18.30% | 2.34 | 3.00 | 2.24 | 94,548.00 |
| 24 Abr 2024 | 2.35 | 0.010 | 0.43% | 2.45 | 2.46 | 2.21 | 85,046.00 |
| 23 Abr 2024 | 2.34 | 0.150 | 6.85% | 2.23 | 2.42 | 2.19 | 91,399.00 |
| 22 Abr 2024 | 2.19 | -0.050 | -2.23% | 0.5218 | 2.29 | 0.5133 | 183,043.00 |
| 21 Abr 2024 | 2.24 | 0.050 | 2.28% | 2.19 | 2.27 | 2.11 | 117,749.00 |
| 20 Abr 2024 | 2.19 | 0.130 | 6.31% | 2.06 | 2.22 | 2.03 | 132,094.00 |
| 19 Abr 2024 | 2.06 | -0.040 | -1.90% | 2.09 | 2.26 | 2.02 | 119,313.00 |
| 18 Abr 2024 | 2.10 | -0.090 | -4.11% | 2.19 | 2.20 | 2.01 | 111,406.00 |
| 17 Abr 2024 | 2.19 | -0.060 | -2.67% | 2.25 | 2.26 | 2.17 | 120,764.00 |
| 16 Abr 2024 | 2.25 | -0.030 | -1.32% | 2.28 | 2.31 | 2.10 | 125,253.00 |
| 15 Abr 2024 | 2.28 | -0.020 | -0.87% | 2.30 | 2.36 | 2.06 | 180,269.00 |
| 14 Abr 2024 | 2.30 | 0.380 | 19.79% | 1.92 | 2.33 | 1.75 | 111,304.00 |
| 13 Abr 2024 | 1.92 | -0.230 | -10.70% | 2.15 | 2.40 | 1.73 | 114,021.00 |
| 12 Abr 2024 | 2.15 | -0.110 | -4.87% | 2.27 | 2.27 | 1.89 | 119,399.00 |
| 11 Abr 2024 | 2.26 | 0.040 | 1.80% | 2.21 | 2.27 | 2.18 | 102,273.00 |
| 10 Abr 2024 | 2.22 | 0.050 | 2.30% | 2.16 | 2.28 | 2.10 | 97,042.00 |
| 09 Abr 2024 | 2.17 | -0.240 | -9.96% | 2.24 | 2.41 | 2.13 | 117,953.00 |
| 08 Abr 2024 | 2.41 | 0.040 | 1.69% | 2.39 | 2.41 | 2.19 | 181,177.00 |
| 07 Abr 2024 | 2.37 | -0.140 | -5.58% | 2.52 | 2.85 | 2.34 | 116,599.00 |
| 06 Abr 2024 | 2.51 | 0.130 | 5.46% | 2.37 | 2.58 | 2.33 | 104,209.00 |
| 05 Abr 2024 | 2.38 | 0.080 | 3.48% | 2.30 | 2.47 | 2.26 | 123,826.00 |
| 04 Abr 2024 | 2.30 | 0.210 | 10.05% | 2.08 | 2.52 | 2.07 | 118,202.00 |
| 03 Abr 2024 | 2.09 | -0.010 | -0.48% | 2.09 | 2.24 | 1.90 | 131,275.00 |
| 02 Abr 2024 | 2.10 | -0.200 | -8.70% | 2.30 | 2.33 | 1.94 | 120,995.00 |
| 01 Abr 2024 | 2.30 | -0.230 | -9.09% | 2.53 | 2.55 | 2.24 | 168,048.00 |
| 31 Mar 2024 | 2.53 | -0.440 | -14.81% | 2.97 | 3.44 | 2.40 | 85,473.00 |
| 30 Mar 2024 | 2.97 | 1.49 | 100.68% | 1.49 | 3.60 | 1.42 | 176,543.00 |
| 29 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.51 | 1.35 | 199,429.00 |
| 28 Mar 2024 | 1.48 | -0.160 | -9.76% | 1.61 | 2.30 | 1.44 | 131,609.00 |
| 27 Mar 2024 | 1.64 | 0.030 | 1.86% | 1.63 | 2.69 | 1.57 | 174,140.00 |
| 26 Mar 2024 | 1.61 | -0.100 | -5.85% | 1.71 | 1.78 | 1.59 | 135,334.00 |
| 25 Mar 2024 | 1.71 | 0.020 | 1.18% | 1.71 | 1.74 | 1.68 | 268,250.00 |
| 24 Mar 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.72 | 1.68 | 159,957.00 |
| 23 Mar 2024 | 1.69 | 0.040 | 2.42% | 1.66 | 1.78 | 1.65 | 164,975.00 |
| 22 Mar 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.75 | 1.61 | 173,241.00 |
| 21 Mar 2024 | 1.71 | -0.040 | -2.29% | 1.75 | 1.77 | 1.70 | 170,244.00 |
| 20 Mar 2024 | 1.75 | -0.090 | -4.89% | 1.78 | 2.24 | 1.62 | 142,608.00 |
| 19 Mar 2024 | 1.84 | -0.110 | -5.64% | 1.95 | 1.97 | 1.82 | 118,481.00 |
| 18 Mar 2024 | 1.95 | 0.060 | 3.17% | 1.89 | 2.21 | 1.86 | 200,348.00 |
| 17 Mar 2024 | 1.89 | 0.050 | 2.72% | 1.84 | 1.89 | 1.78 | 167,635.00 |
| 16 Mar 2024 | 1.84 | -0.200 | -9.80% | 2.05 | 2.07 | 1.82 | 158,368.00 |
| 15 Mar 2024 | 2.04 | -0.020 | -0.97% | 2.08 | 2.13 | 1.98 | 233,649.00 |
| 14 Mar 2024 | 2.06 | -0.010 | -0.48% | 2.08 | 2.24 | 2.00 | 105,589.00 |
| 13 Mar 2024 | 2.07 | 0.280 | 15.64% | 1.79 | 2.23 | 1.74 | 154,148.00 |
| 12 Mar 2024 | 1.79 | -0.120 | -6.28% | 1.92 | 1.93 | 1.67 | 163,137.00 |
| 11 Mar 2024 | 1.91 | 0.300 | 18.63% | 1.63 | 1.95 | 1.58 | 239,377.00 |
| 10 Mar 2024 | 1.61 | -0.170 | -9.55% | 1.62 | 1.66 | 1.58 | 204,652.00 |
| 09 Mar 2024 | 1.78 | 0.240 | 15.58% | 1.53 | 1.92 | 1.52 | 138,903.00 |
