Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MKRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 2,432.01 | -89.99 | -3.57% | 2,521.24 | 2,570.10 | 2,417.50 | 6,127.00 |
| 28 Jun 2024 | 2,522.00 | -86.02 | -3.30% | 2,597.40 | 2,657.22 | 2,509.00 | 9,146.00 |
| 27 Jun 2024 | 2,608.02 | 153.96 | 6.27% | 2,457.24 | 2,707.00 | 2,442.00 | 15,585.00 |
| 26 Jun 2024 | 2,454.06 | 99.08 | 4.21% | 2,356.00 | 2,503.60 | 2,326.50 | 9,033.00 |
| 25 Jun 2024 | 2,354.98 | 156.81 | 7.13% | 2,196.01 | 2,429.50 | 2,157.00 | 11,815.00 |
| 24 Jun 2024 | 2,198.17 | -62.13 | -2.75% | 2,260.22 | 2,276.68 | 2,070.00 | 9,802.00 |
| 23 Jun 2024 | 2,260.30 | -113.70 | -4.79% | 2,359.11 | 2,453.00 | 2,243.70 | 9,540.00 |
| 22 Jun 2024 | 2,374.00 | -110.76 | -4.46% | 2,485.00 | 2,492.03 | 2,249.00 | 6,270.00 |
| 21 Jun 2024 | 2,484.76 | -11.00 | -0.44% | 2,482.84 | 2,528.00 | 2,392.20 | 7,295.00 |
| 20 Jun 2024 | 2,495.76 | 24.78 | 1.00% | 2,476.98 | 2,503.00 | 2,348.10 | 9,246.00 |
| 19 Jun 2024 | 2,470.98 | 254.96 | 11.51% | 2,226.99 | 2,518.00 | 2,210.00 | 15,741.00 |
| 18 Jun 2024 | 2,216.02 | -80.80 | -3.52% | 2,295.49 | 2,307.64 | 2,068.00 | 11,542.00 |
| 17 Jun 2024 | 2,296.82 | -150.25 | -6.14% | 2,430.98 | 2,452.44 | 2,263.00 | 6,112.00 |
| 16 Jun 2024 | 2,447.07 | 137.24 | 5.94% | 2,309.50 | 2,452.44 | 2,288.00 | 5,059.00 |
| 15 Jun 2024 | 2,309.83 | 34.21 | 1.50% | 2,276.79 | 2,324.00 | 2,264.78 | 2,425.00 |
| 14 Jun 2024 | 2,275.62 | 24.61 | 1.09% | 2,247.80 | 2,309.00 | 2,187.80 | 5,911.00 |
| 13 Jun 2024 | 2,251.01 | -49.99 | -2.17% | 2,304.02 | 2,314.60 | 2,234.41 | 4,355.00 |
| 12 Jun 2024 | 2,301.00 | 38.01 | 1.68% | 2,264.00 | 2,357.00 | 2,238.30 | 5,890.00 |
| 11 Jun 2024 | 2,262.99 | -137.71 | -5.74% | 2,400.23 | 2,405.23 | 2,218.00 | 9,368.00 |
| 10 Jun 2024 | 2,400.70 | -90.07 | -3.62% | 2,489.00 | 2,493.07 | 2,375.00 | 4,934.00 |
| 09 Jun 2024 | 2,490.77 | 64.75 | 2.67% | 2,428.90 | 2,492.99 | 2,400.77 | 1,964.00 |
| 08 Jun 2024 | 2,426.02 | -79.73 | -3.18% | 2,503.01 | 2,514.55 | 2,412.90 | 3,898.00 |
| 07 Jun 2024 | 2,505.75 | -118.25 | -4.51% | 2,613.00 | 2,697.00 | 2,210.00 | 9,157.00 |
| 06 Jun 2024 | 2,624.00 | -57.00 | -2.13% | 2,680.01 | 2,730.00 | 2,587.30 | 5,109.00 |
| 05 Jun 2024 | 2,681.00 | 53.02 | 2.02% | 2,634.61 | 2,693.26 | 2,621.15 | 6,704.00 |
| 04 Jun 2024 | 2,627.98 | 45.93 | 1.78% | 2,577.02 | 2,712.00 | 2,550.00 | 4,352.00 |
| 03 Jun 2024 | 2,582.05 | -57.95 | -2.20% | 2,646.00 | 2,660.00 | 2,569.00 | 4,081.00 |
| 02 Jun 2024 | 2,640.00 | -37.01 | -1.38% | 2,678.00 | 2,702.00 | 2,613.90 | 2,606.00 |
| 01 Jun 2024 | 2,677.01 | -56.73 | -2.08% | 2,702.60 | 2,739.11 | 2,667.00 | 3,344.00 |
| 31 May 2024 | 2,733.74 | 29.48 | 1.09% | 2,705.90 | 2,816.00 | 2,695.24 | 6,520.00 |
| 30 May 2024 | 2,704.26 | 16.56 | 0.62% | 2,686.46 | 2,712.00 | 2,649.50 | 4,251.00 |
| 29 May 2024 | 2,687.70 | -28.70 | -1.06% | 2,719.00 | 2,747.17 | 2,668.30 | 2,482.00 |
| 28 May 2024 | 2,716.40 | -38.50 | -1.40% | 2,766.35 | 2,769.27 | 2,643.70 | 4,419.00 |
| 27 May 2024 | 2,754.90 | -83.12 | -2.93% | 2,829.02 | 2,856.22 | 2,742.00 | 5,625.00 |
| 26 May 2024 | 2,838.02 | 44.02 | 1.58% | 2,796.73 | 2,867.20 | 2,770.00 | 3,175.00 |
| 25 May 2024 | 2,794.00 | 50.00 | 1.82% | 2,749.57 | 2,876.00 | 2,735.74 | 4,245.00 |
| 24 May 2024 | 2,744.00 | -83.29 | -2.95% | 2,829.27 | 2,866.90 | 2,709.00 | 3,838.00 |
| 23 May 2024 | 2,827.29 | -113.43 | -3.86% | 2,939.00 | 2,975.30 | 2,671.00 | 11,005.00 |
| 22 May 2024 | 2,940.72 | -124.28 | -4.05% | 3,066.30 | 3,079.30 | 2,921.27 | 7,134.00 |
| 21 May 2024 | 3,065.00 | -91.91 | -2.91% | 3,162.82 | 3,234.20 | 3,047.20 | 11,681.00 |
| 20 May 2024 | 3,156.91 | 383.91 | 13.84% | 2,776.90 | 3,177.32 | 2,727.00 | 15,436.00 |
| 19 May 2024 | 2,773.00 | -55.00 | -1.94% | 2,818.90 | 2,850.10 | 2,744.70 | 3,195.00 |
| 18 May 2024 | 2,828.00 | 46.27 | 1.66% | 2,782.60 | 2,881.27 | 2,702.23 | 4,740.00 |
| 17 May 2024 | 2,781.73 | 87.48 | 3.25% | 2,692.99 | 2,799.60 | 2,660.70 | 5,884.00 |
| 16 May 2024 | 2,694.25 | -122.65 | -4.35% | 2,811.27 | 2,824.61 | 2,683.32 | 4,266.00 |
| 15 May 2024 | 2,816.90 | 137.66 | 5.14% | 2,678.78 | 2,819.00 | 2,667.00 | 4,325.00 |
| 14 May 2024 | 2,679.24 | -3.78 | -0.14% | 2,682.01 | 2,717.26 | 2,656.60 | 3,069.00 |
| 13 May 2024 | 2,683.02 | -6.98 | -0.26% | 2,690.56 | 2,759.17 | 2,634.00 | 2,666.00 |
| 12 May 2024 | 2,690.00 | -7.00 | -0.26% | 2,700.00 | 2,735.48 | 2,676.00 | 1,589.00 |
| 11 May 2024 | 2,697.00 | 24.00 | 0.90% | 2,672.75 | 2,736.26 | 2,652.24 | 1,847.00 |
| 10 May 2024 | 2,673.00 | -67.14 | -2.45% | 2,747.99 | 2,762.53 | 2,630.13 | 3,205.00 |
| 09 May 2024 | 2,740.14 | 46.70 | 1.73% | 2,697.34 | 2,763.60 | 2,639.64 | 3,082.00 |
| 08 May 2024 | 2,693.44 | -125.83 | -4.46% | 2,811.29 | 2,824.00 | 2,628.00 | 8,282.00 |
| 07 May 2024 | 2,819.27 | 32.34 | 1.16% | 2,782.27 | 2,860.40 | 2,764.00 | 2,346.00 |
| 06 May 2024 | 2,786.93 | -136.30 | -4.66% | 2,899.00 | 2,971.00 | 2,779.03 | 5,366.00 |
| 05 May 2024 | 2,923.23 | 54.33 | 1.89% | 2,877.00 | 2,960.00 | 2,844.00 | 3,623.00 |
| 04 May 2024 | 2,868.90 | -97.81 | -3.30% | 2,950.00 | 2,975.50 | 2,866.00 | 6,367.00 |
| 03 May 2024 | 2,966.71 | 197.94 | 7.15% | 2,769.00 | 3,001.40 | 2,695.41 | 11,968.00 |
| 02 May 2024 | 2,768.77 | 33.57 | 1.23% | 2,723.00 | 2,794.00 | 2,651.00 | 4,415.00 |
| 01 May 2024 | 2,735.20 | 57.14 | 2.13% | 2,656.00 | 2,735.30 | 2,549.75 | 5,559.00 |
| 30 Abr 2024 | 2,678.06 | -159.21 | -5.61% | 2,841.83 | 2,872.28 | 2,586.86 | 8,395.00 |
| 29 Abr 2024 | 2,837.27 | -231.43 | -7.54% | 3,074.96 | 3,103.00 | 2,732.00 | 18,273.00 |
| 28 Abr 2024 | 3,068.70 | 77.99 | 2.61% | 2,989.71 | 3,154.00 | 2,981.71 | 6,859.00 |
| 27 Abr 2024 | 2,990.71 | 122.73 | 4.28% | 2,875.00 | 3,017.29 | 2,805.60 | 8,237.00 |
| 26 Abr 2024 | 2,867.98 | 7.96 | 0.28% | 2,854.00 | 2,954.00 | 2,796.17 | 9,099.00 |
| 25 Abr 2024 | 2,860.02 | -12.98 | -0.45% | 2,869.80 | 2,912.00 | 2,798.73 | 5,914.00 |
| 24 Abr 2024 | 2,873.00 | -39.72 | -1.36% | 2,920.72 | 3,039.00 | 2,828.73 | 10,583.00 |
| 23 Abr 2024 | 2,912.72 | 18.72 | 0.65% | 2,897.98 | 2,930.00 | 2,798.90 | 8,506.00 |
| 22 Abr 2024 | 2,894.00 | -108.71 | -3.62% | 2,991.89 | 3,051.00 | 2,868.79 | 7,561.00 |
| 21 Abr 2024 | 3,002.71 | -114.99 | -3.69% | 3,115.05 | 3,162.00 | 2,974.00 | 7,573.00 |
| 20 Abr 2024 | 3,117.70 | 156.70 | 5.29% | 2,949.00 | 3,144.30 | 2,932.72 | 7,475.00 |
| 19 Abr 2024 | 2,961.00 | -41.71 | -1.39% | 2,996.71 | 3,050.00 | 2,826.60 | 13,579.00 |
| 18 Abr 2024 | 3,002.71 | -141.99 | -4.52% | 3,146.00 | 3,245.68 | 3,002.00 | 12,623.00 |
| 17 Abr 2024 | 3,144.70 | -134.58 | -4.10% | 3,257.71 | 3,302.00 | 3,088.20 | 13,506.00 |
| 16 Abr 2024 | 3,279.28 | 194.78 | 6.31% | 3,076.52 | 3,329.00 | 2,993.60 | 16,959.00 |
| 15 Abr 2024 | 3,084.50 | 21.80 | 0.71% | 3,024.00 | 3,235.30 | 2,993.80 | 12,812.00 |
| 14 Abr 2024 | 3,062.70 | 266.70 | 9.54% | 2,792.00 | 3,096.00 | 2,712.60 | 18,153.00 |
| 13 Abr 2024 | 2,796.00 | -165.80 | -5.60% | 2,944.82 | 2,974.00 | 2,338.10 | 22,537.00 |
| 12 Abr 2024 | 2,961.80 | -399.20 | -11.88% | 3,358.00 | 3,396.90 | 2,458.60 | 16,997.00 |
| 11 Abr 2024 | 3,361.00 | 13.75 | 0.41% | 3,337.68 | 3,430.00 | 3,300.00 | 7,215.00 |
| 10 Abr 2024 | 3,347.25 | -56.75 | -1.67% | 3,393.00 | 3,453.80 | 3,250.00 | 9,299.00 |
| 09 Abr 2024 | 3,404.00 | -354.37 | -9.43% | 3,744.64 | 3,775.63 | 3,385.00 | 8,423.00 |
| 08 Abr 2024 | 3,758.37 | 116.27 | 3.19% | 3,644.11 | 3,830.00 | 3,509.40 | 6,305.00 |
| 07 Abr 2024 | 3,642.10 | -67.54 | -1.82% | 3,706.00 | 3,743.00 | 3,583.10 | 5,276.00 |
| 06 Abr 2024 | 3,709.64 | 30.28 | 0.82% | 3,679.81 | 3,779.00 | 3,660.00 | 4,405.00 |
| 05 Abr 2024 | 3,679.36 | -285.64 | -7.20% | 3,953.39 | 3,984.59 | 3,651.00 | 8,471.00 |
| 04 Abr 2024 | 3,965.00 | 156.40 | 4.11% | 3,790.10 | 4,075.60 | 3,733.00 | 10,388.00 |
| 03 Abr 2024 | 3,808.60 | 48.47 | 1.29% | 3,751.53 | 3,877.30 | 3,669.00 | 10,198.00 |
| 02 Abr 2024 | 3,760.13 | 5.23 | 0.14% | 3,743.00 | 3,913.00 | 3,560.65 | 21,364.00 |
| 01 Abr 2024 | 3,754.90 | -174.58 | -4.44% | 3,917.00 | 3,972.00 | 3,603.00 | 11,543.00 |
| 31 Mar 2024 | 3,929.48 | 180.44 | 4.81% | 3,747.64 | 4,055.00 | 3,701.00 | 11,064.00 |
| 30 Mar 2024 | 3,749.04 | 77.04 | 2.10% | 3,666.00 | 3,811.90 | 3,655.94 | 7,817.00 |
