Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
METISUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 77.58 | 0.980 | 1.28% | 76.49 | 79.88 | 75.08 | 28,132.00 |
| 30 May 2024 | 76.60 | 1.80 | 2.41% | 74.58 | 80.07 | 74.58 | 52,313.00 |
| 29 May 2024 | 74.80 | -1.55 | -2.03% | 76.11 | 77.60 | 73.84 | 35,153.00 |
| 28 May 2024 | 76.35 | -2.45 | -3.11% | 78.52 | 79.50 | 75.64 | 48,049.00 |
| 27 May 2024 | 78.80 | -1.55 | -1.93% | 80.14 | 84.64 | 77.90 | 27,045.00 |
| 26 May 2024 | 80.35 | 5.18 | 6.89% | 75.20 | 83.88 | 74.38 | 81,466.00 |
| 25 May 2024 | 75.17 | 1.40 | 1.90% | 73.78 | 76.72 | 73.56 | 28,999.00 |
| 24 May 2024 | 73.77 | -4.95 | -6.29% | 78.67 | 80.73 | 72.06 | 55,233.00 |
| 23 May 2024 | 78.72 | 2.45 | 3.21% | 76.16 | 83.84 | 74.78 | 146,672.00 |
| 22 May 2024 | 76.27 | -3.62 | -4.53% | 78.87 | 79.66 | 73.46 | 47,563.00 |
| 21 May 2024 | 79.89 | 1.35 | 1.72% | 80.10 | 82.98 | 73.33 | 238,499.00 |
| 20 May 2024 | 78.54 | 19.34 | 32.67% | 59.32 | 81.44 | 58.15 | 104,182.00 |
| 19 May 2024 | 59.20 | -2.25 | -3.66% | 61.39 | 62.25 | 58.49 | 18,012.00 |
| 18 May 2024 | 61.45 | 0.320 | 0.52% | 61.21 | 63.21 | 60.87 | 18,252.00 |
| 17 May 2024 | 61.13 | 3.08 | 5.31% | 58.02 | 62.70 | 56.97 | 27,862.00 |
| 16 May 2024 | 58.05 | -0.230 | -0.39% | 58.25 | 59.16 | 56.36 | 18,444.00 |
| 15 May 2024 | 58.28 | 4.12 | 7.61% | 54.14 | 58.67 | 53.69 | 26,304.00 |
| 14 May 2024 | 54.16 | -2.19 | -3.89% | 56.39 | 56.86 | 54.05 | 29,085.00 |
| 13 May 2024 | 56.35 | -1.64 | -2.83% | 58.43 | 59.06 | 54.85 | 36,325.00 |
| 12 May 2024 | 57.99 | 0.160 | 0.28% | 57.72 | 59.10 | 57.53 | 6,145.00 |
| 11 May 2024 | 57.83 | -1.00 | -1.70% | 58.84 | 59.06 | 57.51 | 12,719.00 |
| 10 May 2024 | 58.83 | -2.71 | -4.40% | 61.36 | 62.48 | 57.95 | 57,935.00 |
| 09 May 2024 | 61.54 | 3.24 | 5.56% | 58.15 | 61.83 | 57.03 | 23,787.00 |
| 08 May 2024 | 58.30 | 0.090 | 0.15% | 58.11 | 63.90 | 57.22 | 20,081.00 |
| 07 May 2024 | 58.21 | -0.930 | -1.57% | 59.21 | 60.53 | 57.77 | 21,720.00 |
| 06 May 2024 | 59.14 | -3.34 | -5.35% | 62.29 | 64.60 | 58.62 | 17,630.00 |
| 05 May 2024 | 62.48 | 1.15 | 1.88% | 61.36 | 62.82 | 59.97 | 17,375.00 |
| 04 May 2024 | 61.33 | -0.260 | -0.42% | 61.54 | 62.70 | 60.84 | 20,102.00 |
| 03 May 2024 | 61.59 | 1.97 | 3.30% | 59.54 | 62.30 | 57.96 | 21,906.00 |
| 02 May 2024 | 59.62 | 0.080 | 0.13% | 59.41 | 60.44 | 57.07 | 31,460.00 |
| 01 May 2024 | 59.54 | 0.260 | 0.44% | 58.92 | 60.54 | 54.24 | 66,238.00 |
| 30 Abr 2024 | 59.28 | -5.18 | -8.04% | 64.43 | 65.18 | 56.14 | 46,639.00 |
| 29 Abr 2024 | 64.46 | -1.36 | -2.07% | 65.58 | 67.13 | 63.00 | 53,842.00 |
| 28 Abr 2024 | 65.82 | 1.72 | 2.68% | 64.22 | 69.72 | 63.20 | 45,575.00 |
| 27 Abr 2024 | 64.10 | 2.13 | 3.44% | 62.03 | 65.47 | 59.99 | 25,977.00 |
| 26 Abr 2024 | 61.97 | -2.44 | -3.79% | 64.43 | 65.53 | 61.17 | 21,759.00 |
| 25 Abr 2024 | 64.41 | -0.220 | -0.34% | 64.73 | 65.93 | 62.37 | 8,804.00 |
| 24 Abr 2024 | 64.63 | -2.99 | -4.42% | 67.91 | 70.53 | 63.92 | 50,447.00 |
| 23 Abr 2024 | 67.62 | -0.790 | -1.15% | 68.21 | 70.18 | 65.94 | 43,115.00 |
| 22 Abr 2024 | 68.41 | 2.71 | 4.12% | 65.39 | 70.80 | 64.85 | 27,784.00 |
| 21 Abr 2024 | 65.70 | -1.51 | -2.25% | 67.18 | 67.84 | 64.27 | 23,765.00 |
| 20 Abr 2024 | 67.21 | 4.89 | 7.85% | 62.28 | 67.87 | 60.96 | 38,640.00 |
| 19 Abr 2024 | 62.32 | 3.40 | 5.77% | 59.08 | 64.09 | 54.83 | 60,947.00 |
| 18 Abr 2024 | 58.92 | 2.33 | 4.12% | 56.80 | 59.42 | 55.56 | 34,033.00 |
| 17 Abr 2024 | 56.59 | -1.53 | -2.63% | 57.95 | 59.04 | 54.36 | 51,935.00 |
| 16 Abr 2024 | 58.12 | 0.970 | 1.70% | 56.93 | 58.92 | 54.44 | 54,249.00 |
| 15 Abr 2024 | 57.15 | -3.27 | -5.41% | 60.20 | 63.57 | 55.14 | 79,313.00 |
| 14 Abr 2024 | 60.42 | 3.62 | 6.37% | 56.62 | 61.20 | 54.32 | 126,407.00 |
| 13 Abr 2024 | 56.80 | -11.44 | -16.76% | 68.06 | 69.47 | 49.60 | 188,804.00 |
| 12 Abr 2024 | 68.24 | -18.76 | -21.56% | 87.23 | 89.08 | 55.02 | 133,690.00 |
| 11 Abr 2024 | 87.00 | -3.65 | -4.03% | 90.55 | 91.76 | 86.25 | 23,605.00 |
| 10 Abr 2024 | 90.65 | -0.250 | -0.28% | 90.66 | 92.60 | 85.78 | 44,922.00 |
| 09 Abr 2024 | 90.90 | -5.66 | -5.86% | 96.34 | 97.52 | 90.27 | 42,322.00 |
| 08 Abr 2024 | 96.56 | 7.26 | 8.13% | 89.42 | 97.58 | 87.93 | 49,388.00 |
| 07 Abr 2024 | 89.30 | 1.56 | 1.78% | 87.68 | 89.59 | 86.72 | 34,057.00 |
| 06 Abr 2024 | 87.74 | 2.38 | 2.79% | 84.95 | 88.58 | 84.73 | 25,040.00 |
| 05 Abr 2024 | 85.36 | -3.60 | -4.05% | 89.16 | 89.42 | 82.39 | 29,881.00 |
| 04 Abr 2024 | 88.96 | 0.560 | 0.63% | 87.84 | 91.02 | 85.57 | 34,734.00 |
| 03 Abr 2024 | 88.40 | -0.650 | -0.73% | 89.01 | 90.59 | 85.82 | 51,342.00 |
| 02 Abr 2024 | 89.05 | -8.76 | -8.96% | 97.53 | 98.66 | 87.05 | 68,936.00 |
| 01 Abr 2024 | 97.81 | -5.04 | -4.90% | 102.81 | 104.46 | 94.95 | 59,559.00 |
| 31 Mar 2024 | 102.85 | 6.31 | 6.54% | 96.79 | 105.10 | 95.57 | 54,363.00 |
| 30 Mar 2024 | 96.54 | -1.65 | -1.68% | 98.13 | 99.42 | 95.40 | 30,509.00 |
| 29 Mar 2024 | 98.19 | -3.58 | -3.52% | 101.66 | 103.21 | 96.99 | 44,830.00 |
| 28 Mar 2024 | 101.77 | 0.790 | 0.78% | 101.39 | 104.00 | 100.03 | 57,196.00 |
| 27 Mar 2024 | 100.98 | -2.85 | -2.74% | 104.02 | 106.99 | 98.97 | 93,937.00 |
| 26 Mar 2024 | 103.83 | -3.87 | -3.59% | 107.80 | 115.76 | 101.11 | 90,670.00 |
| 25 Mar 2024 | 107.70 | 6.36 | 6.28% | 100.70 | 116.39 | 99.50 | 127,445.00 |
| 24 Mar 2024 | 101.34 | 4.34 | 4.47% | 96.48 | 103.27 | 95.64 | 77,525.00 |
| 23 Mar 2024 | 97.00 | -2.30 | -2.32% | 99.50 | 101.91 | 96.70 | 47,239.00 |
| 22 Mar 2024 | 99.30 | -6.12 | -5.81% | 105.45 | 111.64 | 96.68 | 112,164.00 |
| 21 Mar 2024 | 105.42 | 0.920 | 0.88% | 104.28 | 107.97 | 100.11 | 104,511.00 |
| 20 Mar 2024 | 104.50 | 14.63 | 16.28% | 90.54 | 111.71 | 86.56 | 189,113.00 |
| 19 Mar 2024 | 89.87 | -5.04 | -5.31% | 95.13 | 96.37 | 84.70 | 144,864.00 |
| 18 Mar 2024 | 94.91 | -9.85 | -9.40% | 104.70 | 108.71 | 93.23 | 87,148.00 |
| 17 Mar 2024 | 104.76 | 1.70 | 1.65% | 104.65 | 107.18 | 97.64 | 118,157.00 |
| 16 Mar 2024 | 103.06 | -11.15 | -9.76% | 114.05 | 117.18 | 100.28 | 111,284.00 |
| 15 Mar 2024 | 114.21 | -12.41 | -9.80% | 126.95 | 127.93 | 105.22 | 215,071.00 |
| 14 Mar 2024 | 126.62 | -6.11 | -4.60% | 133.23 | 135.81 | 117.98 | 71,094.00 |
| 13 Mar 2024 | 132.73 | 1.87 | 1.43% | 130.91 | 140.00 | 127.74 | 119,186.00 |
| 12 Mar 2024 | 130.86 | -3.79 | -2.81% | 134.06 | 138.66 | 122.49 | 173,798.00 |
| 11 Mar 2024 | 134.65 | 25.36 | 23.20% | 109.10 | 150.25 | 105.03 | 684,298.00 |
| 10 Mar 2024 | 109.29 | 4.86 | 4.65% | 104.53 | 112.39 | 103.75 | 143,255.00 |
| 09 Mar 2024 | 104.43 | 7.57 | 7.82% | 96.95 | 107.53 | 96.53 | 24,516.00 |
| 08 Mar 2024 | 96.86 | -2.49 | -2.51% | 99.65 | 101.61 | 94.54 | 106,537.00 |
| 07 Mar 2024 | 99.35 | 0.280 | 0.28% | 99.11 | 104.32 | 97.02 | 135,625.00 |
| 06 Mar 2024 | 99.07 | 4.27 | 4.50% | 94.15 | 102.56 | 90.81 | 161,802.00 |
| 05 Mar 2024 | 94.80 | -3.74 | -3.80% | 98.49 | 111.50 | 72.67 | 294,482.00 |
| 04 Mar 2024 | 98.54 | -7.47 | -7.05% | 106.26 | 107.13 | 92.75 | 148,352.00 |
| 03 Mar 2024 | 106.01 | -1.91 | -1.77% | 107.43 | 110.63 | 103.58 | 117,236.00 |
| 02 Mar 2024 | 107.92 | -7.53 | -6.52% | 115.37 | 116.98 | 105.00 | 105,568.00 |
