METISUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 62.41 | 1.00 | 1.63% | 61.50 | 63.00 | 59.99 | 4,884.00 |
04 May 2024 | 61.41 | -0.340 | -0.55% | 61.55 | 62.70 | 60.83 | 3,328.00 |
03 May 2024 | 61.75 | 2.14 | 3.59% | 59.61 | 62.78 | 58.00 | 7,283.00 |
02 May 2024 | 59.61 | 0.230 | 0.39% | 59.38 | 60.44 | 56.96 | 10,483.00 |
01 May 2024 | 59.38 | 0.050 | 0.08% | 58.89 | 60.50 | 54.19 | 9,752.00 |
30 Abr 2024 | 59.33 | -5.10 | -7.92% | 64.07 | 65.15 | 56.11 | 11,371.00 |
29 Abr 2024 | 64.43 | -1.69 | -2.56% | 67.97 | 70.50 | 10.54 | 11,901.00 |
28 Abr 2024 | 66.12 | 2.11 | 3.30% | 63.98 | 69.76 | 63.94 | 9,123.00 |
27 Abr 2024 | 64.01 | 2.07 | 3.34% | 61.86 | 65.33 | 60.13 | 4,227.00 |
26 Abr 2024 | 61.94 | -2.48 | -3.85% | 64.42 | 64.62 | 61.19 | 4,809.00 |
25 Abr 2024 | 64.42 | -3.18 | -4.70% | 64.76 | 66.06 | 62.47 | 9,043.00 |
24 Abr 2024 | 67.60 | -0.020 | -0.03% | 67.97 | 70.50 | 66.28 | 4,783.00 |
23 Abr 2024 | 67.62 | -0.970 | -1.41% | 68.35 | 70.12 | 66.02 | 9,006.00 |
22 Abr 2024 | 68.59 | 2.97 | 4.53% | 65.63 | 70.85 | 10.54 | 7,001.00 |
21 Abr 2024 | 65.62 | -1.62 | -2.41% | 66.96 | 68.18 | 64.28 | 7,656.00 |
20 Abr 2024 | 67.24 | 4.88 | 7.83% | 61.94 | 67.83 | 61.08 | 6,962.00 |
19 Abr 2024 | 62.36 | 3.18 | 5.37% | 59.10 | 64.11 | 54.89 | 19,759.00 |
18 Abr 2024 | 59.18 | 2.49 | 4.39% | 56.95 | 59.53 | 55.55 | 6,957.00 |
17 Abr 2024 | 56.69 | -1.47 | -2.53% | 57.90 | 59.10 | 54.36 | 11,356.00 |
16 Abr 2024 | 58.16 | 1.02 | 1.79% | 56.96 | 59.03 | 54.58 | 17,535.00 |
15 Abr 2024 | 57.14 | -3.35 | -5.54% | 60.23 | 63.60 | 55.19 | 22,992.00 |
14 Abr 2024 | 60.49 | 3.56 | 6.25% | 56.80 | 61.88 | 54.50 | 20,549.00 |
13 Abr 2024 | 56.93 | -11.48 | -16.78% | 68.05 | 69.90 | 50.72 | 67,737.00 |
12 Abr 2024 | 68.41 | -18.55 | -21.33% | 87.07 | 89.12 | 62.05 | 36,832.00 |
11 Abr 2024 | 86.96 | -3.65 | -4.03% | 90.58 | 90.92 | 86.05 | 8,347.00 |
10 Abr 2024 | 90.61 | -0.300 | -0.33% | 90.94 | 92.49 | 85.89 | 11,580.00 |
09 Abr 2024 | 90.91 | -5.44 | -5.65% | 96.13 | 97.06 | 90.31 | 15,252.00 |
08 Abr 2024 | 96.35 | 6.99 | 7.82% | 89.38 | 97.28 | 88.13 | 20,633.00 |
07 Abr 2024 | 89.36 | 1.58 | 1.80% | 87.58 | 90.16 | 86.71 | 8,679.00 |
06 Abr 2024 | 87.78 | 2.39 | 2.80% | 85.15 | 88.51 | 84.76 | 5,961.00 |
05 Abr 2024 | 85.39 | -3.72 | -4.17% | 89.15 | 89.42 | 82.50 | 10,462.00 |
04 Abr 2024 | 89.11 | 0.600 | 0.68% | 87.78 | 91.22 | 85.58 | 12,750.00 |
03 Abr 2024 | 88.51 | -0.580 | -0.65% | 89.15 | 90.65 | 86.02 | 23,910.00 |
02 Abr 2024 | 89.09 | -8.81 | -9.00% | 97.72 | 98.35 | 87.15 | 40,659.00 |
01 Abr 2024 | 97.90 | -5.02 | -4.88% | 102.87 | 104.57 | 94.96 | 32,338.00 |
31 Mar 2024 | 102.92 | 6.45 | 6.69% | 96.52 | 105.22 | 96.10 | 26,929.00 |
30 Mar 2024 | 96.47 | -1.76 | -1.79% | 98.15 | 99.55 | 95.45 | 16,931.00 |
29 Mar 2024 | 98.23 | -3.53 | -3.47% | 101.51 | 103.31 | 97.00 | 28,073.00 |
28 Mar 2024 | 101.76 | 1.02 | 1.01% | 101.61 | 103.97 | 97.72 | 40,093.00 |
27 Mar 2024 | 100.74 | -3.22 | -3.10% | 103.91 | 106.91 | 99.00 | 38,335.00 |
26 Mar 2024 | 103.96 | -3.63 | -3.37% | 107.30 | 114.58 | 101.67 | 33,588.00 |
25 Mar 2024 | 107.59 | 6.33 | 6.25% | 100.75 | 114.58 | 99.70 | 44,380.00 |
24 Mar 2024 | 101.26 | 1.40 | 1.40% | 96.60 | 103.34 | 95.60 | 18,710.00 |
23 Mar 2024 | 99.86 | 0.780 | 0.79% | 99.74 | 101.90 | 98.06 | 10,197.00 |
22 Mar 2024 | 99.08 | -6.43 | -6.09% | 105.40 | 111.72 | 96.70 | 36,761.00 |
21 Mar 2024 | 105.51 | 1.00 | 0.96% | 103.55 | 108.04 | 100.22 | 24,450.00 |
20 Mar 2024 | 104.51 | 14.47 | 16.07% | 90.60 | 111.71 | 86.61 | 48,794.00 |
19 Mar 2024 | 90.04 | -4.86 | -5.12% | 95.18 | 96.29 | 84.87 | 38,968.00 |
18 Mar 2024 | 94.90 | -9.90 | -9.45% | 104.77 | 108.58 | 93.30 | 34,499.00 |
17 Mar 2024 | 104.80 | 1.66 | 1.61% | 104.81 | 107.33 | 100.00 | 37,518.00 |
16 Mar 2024 | 103.14 | -11.13 | -9.74% | 113.85 | 117.72 | 100.29 | 20,922.00 |
15 Mar 2024 | 114.27 | -19.15 | -14.35% | 126.80 | 127.67 | 107.92 | 66,653.00 |
14 Mar 2024 | 133.42 | 0.620 | 0.47% | 133.56 | 135.86 | 121.36 | 17,631.00 |
13 Mar 2024 | 132.80 | 2.04 | 1.56% | 131.52 | 141.24 | 128.00 | 26,838.00 |
12 Mar 2024 | 130.76 | -4.00 | -2.97% | 134.64 | 138.84 | 124.22 | 41,676.00 |
11 Mar 2024 | 134.76 | 25.18 | 22.98% | 109.10 | 149.00 | 105.00 | 176,558.00 |
10 Mar 2024 | 109.58 | 5.00 | 4.78% | 104.56 | 112.34 | 103.97 | 25,816.00 |
09 Mar 2024 | 104.58 | 7.74 | 7.99% | 96.85 | 107.50 | 96.50 | 24,708.00 |
08 Mar 2024 | 96.84 | -2.41 | -2.43% | 99.86 | 101.54 | 94.33 | 34,099.00 |
07 Mar 2024 | 99.25 | 0.200 | 0.20% | 99.04 | 104.00 | 97.19 | 47,967.00 |
06 Mar 2024 | 99.05 | 3.45 | 3.61% | 95.09 | 102.72 | 90.99 | 29,723.00 |
05 Mar 2024 | 95.60 | -3.32 | -3.36% | 98.77 | 114.15 | 76.00 | 58,604.00 |
04 Mar 2024 | 98.92 | -7.25 | -6.83% | 106.50 | 107.03 | 92.82 | 62,925.00 |
03 Mar 2024 | 106.17 | -1.71 | -1.59% | 107.69 | 110.66 | 105.38 | 26,903.00 |
02 Mar 2024 | 107.88 | -7.67 | -6.64% | 115.36 | 116.43 | 105.38 | 18,401.00 |
01 Mar 2024 | 115.55 | 5.00 | 4.52% | 112.65 | 118.71 | 110.62 | 21,721.00 |
29 Feb 2024 | 110.55 | 0.240 | 0.22% | 109.64 | 118.00 | 107.45 | 29,383.00 |
28 Feb 2024 | 110.31 | 0.480 | 0.44% | 109.97 | 111.42 | 101.50 | 21,132.00 |
27 Feb 2024 | 109.83 | 3.68 | 3.47% | 106.71 | 113.98 | 101.40 | 24,530.00 |
26 Feb 2024 | 106.15 | -3.74 | -3.40% | 110.11 | 110.13 | 100.59 | 30,012.00 |
25 Feb 2024 | 109.89 | 11.72 | 11.94% | 98.74 | 114.73 | 98.16 | 50,315.00 |
24 Feb 2024 | 98.17 | 9.32 | 10.49% | 88.68 | 99.16 | 86.94 | 22,818.00 |
23 Feb 2024 | 88.85 | 0.400 | 0.45% | 88.79 | 94.97 | 86.69 | 34,268.00 |
22 Feb 2024 | 88.45 | 3.20 | 3.75% | 84.77 | 90.00 | 82.91 | 15,841.00 |
21 Feb 2024 | 85.25 | -4.18 | -4.67% | 88.74 | 89.30 | 82.24 | 15,628.00 |
20 Feb 2024 | 89.43 | 0.040 | 0.04% | 89.89 | 90.53 | 82.64 | 30,490.00 |
19 Feb 2024 | 89.39 | 1.21 | 1.37% | 88.43 | 92.86 | 86.72 | 23,941.00 |
18 Feb 2024 | 88.18 | 4.34 | 5.18% | 83.93 | 89.01 | 82.95 | 13,109.00 |
17 Feb 2024 | 83.84 | -3.38 | -3.88% | 87.18 | 87.83 | 80.00 | 17,602.00 |
16 Feb 2024 | 87.22 | -5.49 | -5.92% | 93.24 | 95.38 | 84.55 | 32,183.00 |
15 Feb 2024 | 92.71 | 2.12 | 2.34% | 90.51 | 96.35 | 88.86 | 32,409.00 |
14 Feb 2024 | 90.59 | 1.39 | 1.56% | 89.01 | 93.78 | 87.78 | 21,932.00 |
13 Feb 2024 | 89.20 | -3.23 | -3.49% | 92.54 | 93.92 | 86.82 | 22,864.00 |
12 Feb 2024 | 92.43 | 6.08 | 7.04% | 86.88 | 93.91 | 83.93 | 16,961.00 |
11 Feb 2024 | 86.35 | 0.370 | 0.43% | 85.80 | 90.79 | 85.77 | 19,542.00 |
10 Feb 2024 | 85.98 | -2.14 | -2.43% | 88.41 | 92.86 | 84.75 | 25,237.00 |
09 Feb 2024 | 88.12 | 3.61 | 4.27% | 84.30 | 90.66 | 84.03 | 15,414.00 |
08 Feb 2024 | 84.51 | -0.980 | -1.15% | 85.97 | 89.42 | 82.96 | 19,570.00 |
07 Feb 2024 | 85.49 | -1.50 | -1.72% | 87.05 | 87.71 | 81.41 | 19,600.00 |
06 Feb 2024 | 86.99 | 10.41 | 13.59% | 76.47 | 89.35 | 75.92 | 30,424.00 |