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.
MPHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.4703 | -0.0089 | -1.86% | 0.4792 | 0.4799 | 0.4692 | 28,950.00 |
| 26 Jun 2024 | 0.4792 | -0.0117 | -2.38% | 0.4915 | 0.4939 | 0.479 | 28,470.00 |
| 25 Jun 2024 | 0.4909 | 0.0209 | 4.45% | 0.4692 | 0.4971 | 0.4691 | 21,733.00 |
| 24 Jun 2024 | 0.470 | -0.0192 | -3.92% | 0.4895 | 0.4967 | 0.4669 | 27,973.00 |
| 23 Jun 2024 | 0.4892 | -0.0031 | -0.63% | 0.4928 | 0.4928 | 0.4885 | 28,062.00 |
| 22 Jun 2024 | 0.4923 | -0.0063 | -1.26% | 0.4986 | 0.507 | 0.4807 | 1,960.00 |
| 21 Jun 2024 | 0.4986 | -0.0093 | -1.83% | 0.5079 | 0.640 | 0.4675 | 10,615.00 |
| 20 Jun 2024 | 0.5079 | -0.0065 | -1.26% | 0.5144 | 0.5144 | 0.5079 | 414.00 |
| 19 Jun 2024 | 0.5144 | -0.0091 | -1.74% | 0.5235 | 0.5263 | 0.5095 | 14,262.00 |
| 18 Jun 2024 | 0.5235 | -0.0177 | -3.27% | 0.5412 | 0.5426 | 0.5107 | 25,481.00 |
| 17 Jun 2024 | 0.5412 | 0.006 | 1.12% | 0.5416 | 0.5426 | 0.5396 | 24,603.00 |
| 16 Jun 2024 | 0.5352 | -0.0046 | -0.85% | 0.5398 | 0.5421 | 0.5335 | 25,915.00 |
| 15 Jun 2024 | 0.5398 | -0.0006 | -0.11% | 0.5404 | 0.5405 | 0.5396 | 24,954.00 |
| 14 Jun 2024 | 0.5404 | -0.0091 | -1.66% | 0.5495 | 0.555 | 0.5395 | 12,113.00 |
| 13 Jun 2024 | 0.5495 | -0.0058 | -1.04% | 0.5553 | 0.6027 | 0.5495 | 20,382.00 |
| 12 Jun 2024 | 0.5553 | 0.0011 | 0.20% | 0.5542 | 0.5562 | 0.5504 | 24,069.00 |
| 11 Jun 2024 | 0.5542 | 0.0069 | 1.26% | 0.5473 | 0.573 | 0.5175 | 8,854.00 |
| 10 Jun 2024 | 0.5473 | -0.019 | -3.36% | 0.5674 | 0.5674 | 0.5276 | 7,768.00 |
| 09 Jun 2024 | 0.5663 | 0.0047 | 0.84% | 0.5616 | 0.5706 | 0.5499 | 24,071.00 |
| 08 Jun 2024 | 0.5616 | 0.0008 | 0.14% | 0.5608 | 0.6054 | 0.5598 | 11,932.00 |
| 07 Jun 2024 | 0.5608 | -0.0027 | -0.48% | 0.5635 | 0.581 | 0.5519 | 14,492.00 |
| 06 Jun 2024 | 0.5635 | -0.024 | -4.09% | 0.5875 | 0.5893 | 0.5626 | 23,686.00 |
| 05 Jun 2024 | 0.5875 | -0.0325 | -5.24% | 0.575 | 30.57 | 0.5659 | 25,227.00 |
| 04 Jun 2024 | 0.620 | -0.0005 | -0.08% | 0.6205 | 0.6238 | 0.6197 | 11,955.00 |
| 03 Jun 2024 | 0.6205 | 0.0318 | 5.40% | 0.5887 | 0.6547 | 0.5887 | 11,830.00 |
| 02 Jun 2024 | 0.5887 | -0.0071 | -1.19% | 0.5958 | 0.5964 | 0.584 | 15,556.00 |
| 01 Jun 2024 | 0.5958 | -0.0199 | -3.23% | 0.6157 | 0.6157 | 0.5955 | 22,543.00 |
| 31 May 2024 | 0.6157 | 0.0079 | 1.30% | 0.6078 | 0.6303 | 0.5957 | 15,715.00 |
| 30 May 2024 | 0.6078 | -0.0124 | -2.00% | 0.6202 | 0.6425 | 0.6062 | 12,796.00 |
| 29 May 2024 | 0.6202 | -0.0003 | -0.05% | 0.6205 | 0.6208 | 0.6195 | 22,306.00 |
| 28 May 2024 | 0.6205 | -0.0148 | -2.33% | 0.6353 | 0.6442 | 0.6181 | 7,150.00 |
| 27 May 2024 | 0.6353 | -0.0003 | -0.05% | 0.635 | 0.6442 | 0.6214 | 7,265.00 |
| 26 May 2024 | 0.6356 | 0.0055 | 0.87% | 0.6301 | 0.685 | 0.6099 | 4,030.00 |
| 25 May 2024 | 0.6301 | 0.0481 | 8.26% | 0.582 | 0.6301 | 0.564 | 4,614.00 |
| 24 May 2024 | 0.582 | 0.0214 | 3.82% | 0.5606 | 0.582 | 0.5606 | 61.00 |
| 23 May 2024 | 0.5606 | -0.0256 | -4.37% | 0.5862 | 0.5887 | 0.5606 | 12,096.00 |
| 22 May 2024 | 0.5862 | -0.0027 | -0.46% | 0.5889 | 0.6157 | 0.5633 | 17,696.00 |
| 21 May 2024 | 0.5889 | 0.0218 | 3.84% | 0.5671 | 0.685 | 0.5551 | 15,720.00 |
| 20 May 2024 | 0.5671 | 0.0431 | 8.23% | 0.5249 | 0.5719 | 0.4742 | 22,169.00 |
| 19 May 2024 | 0.524 | 0.0124 | 2.42% | 0.5101 | 0.5516 | 0.5094 | 19,107.00 |
| 18 May 2024 | 0.5116 | 0.0005 | 0.10% | 0.5111 | 0.5136 | 0.5087 | 26,790.00 |
| 17 May 2024 | 0.5111 | 0.0193 | 3.92% | 0.4918 | 0.5524 | 0.4886 | 22,579.00 |
| 16 May 2024 | 0.4918 | -0.0545 | -9.98% | 0.5463 | 0.5524 | 0.459 | 12,208.00 |
| 15 May 2024 | 0.5463 | 0.0762 | 16.21% | 0.4701 | 0.5509 | 0.4366 | 21,893.00 |
| 14 May 2024 | 0.4701 | -0.0094 | -1.96% | 0.4795 | 0.4934 | 0.4306 | 26,401.00 |
| 13 May 2024 | 0.4795 | -0.0422 | -8.09% | 0.4763 | 0.4949 | 0.4735 | 26,652.00 |
| 12 May 2024 | 0.5217 | 0.0415 | 8.64% | 0.4881 | 0.6099 | 0.4636 | 24,066.00 |
| 11 May 2024 | 0.4802 | -0.0025 | -0.52% | 0.4825 | 0.7625 | 0.4802 | 35,051.00 |
| 10 May 2024 | 0.4827 | -0.005 | -1.03% | 0.4877 | 0.4957 | 0.4803 | 25,511.00 |
| 09 May 2024 | 0.4877 | -0.0278 | -5.39% | 0.5155 | 0.5424 | 0.4161 | 4,930.00 |
| 08 May 2024 | 0.5155 | -0.0012 | -0.23% | 0.5167 | 0.5255 | 0.5074 | 310.00 |
| 07 May 2024 | 0.5167 | -0.006 | -1.15% | 0.5227 | 0.5271 | 0.5017 | 23,542.00 |
| 06 May 2024 | 0.5227 | -0.008 | -1.51% | 0.5471 | 0.5597 | 0.5222 | 19,100.00 |
| 05 May 2024 | 0.5307 | -0.0223 | -4.03% | 0.553 | 0.553 | 0.5272 | 9,362.00 |
| 04 May 2024 | 0.553 | -0.0038 | -0.68% | 0.5568 | 0.5891 | 0.553 | 21,527.00 |
| 03 May 2024 | 0.5568 | 0.0203 | 3.78% | 0.5365 | 0.5727 | 0.5355 | 24,160.00 |
| 02 May 2024 | 0.5365 | 0.0181 | 3.49% | 0.5184 | 0.5374 | 0.518 | 18,030.00 |
| 01 May 2024 | 0.5184 | 0.0067 | 1.31% | 0.5117 | 0.5269 | 0.5089 | 817.00 |
| 30 Abr 2024 | 0.5117 | -0.0074 | -1.43% | 0.5191 | 0.5344 | 0.5117 | 18,800.00 |
| 29 Abr 2024 | 0.5191 | -0.0202 | -3.75% | 0.575 | 30.57 | 0.5071 | 21,465.00 |
| 28 Abr 2024 | 0.5393 | 0.0001 | 0.02% | 0.5392 | 0.5477 | 0.5385 | 12,938.00 |
| 27 Abr 2024 | 0.5392 | 0.0116 | 2.20% | 0.5276 | 0.5729 | 0.5193 | 2,133.00 |
| 26 Abr 2024 | 0.5276 | 0.004 | 0.76% | 0.5236 | 0.5314 | 0.5184 | 3,392.00 |
| 25 Abr 2024 | 0.5236 | -0.0273 | -4.96% | 0.5509 | 0.560 | 0.4847 | 23,469.00 |
| 24 Abr 2024 | 0.5509 | -0.0086 | -1.54% | 0.5595 | 0.5758 | 0.5503 | 21,564.00 |
| 23 Abr 2024 | 0.5595 | 0.0208 | 3.86% | 0.5387 | 0.5938 | 0.515 | 10,269.00 |
| 22 Abr 2024 | 0.5387 | 0.0235 | 4.56% | 0.575 | 30.57 | 0.5001 | 24,438.00 |
| 21 Abr 2024 | 0.5152 | -0.012 | -2.28% | 0.5272 | 0.5594 | 0.5001 | 7,451.00 |
| 20 Abr 2024 | 0.5272 | -0.0022 | -0.42% | 0.5218 | 0.5272 | 0.506 | 26,761.00 |
| 19 Abr 2024 | 0.5294 | 0.0211 | 4.15% | 0.5083 | 0.573 | 0.5036 | 16,640.00 |
| 18 Abr 2024 | 0.5083 | -0.038 | -6.96% | 0.5463 | 0.5533 | 0.5001 | 27,442.00 |
| 17 Abr 2024 | 0.5463 | 0.0129 | 2.42% | 0.5334 | 0.554 | 0.521 | 25,072.00 |
| 16 Abr 2024 | 0.5334 | -0.0466 | -8.03% | 0.580 | 0.5878 | 0.521 | 28,909.00 |
| 15 Abr 2024 | 0.580 | 0.021 | 3.76% | 0.5448 | 0.6033 | 0.5448 | 20,849.00 |
| 14 Abr 2024 | 0.559 | 0.0645 | 13.04% | 0.4945 | 0.6035 | 0.4879 | 12,775.00 |
| 13 Abr 2024 | 0.4945 | -0.1076 | -17.87% | 0.6021 | 0.6021 | 0.4879 | 9,918.00 |
| 12 Abr 2024 | 0.6021 | -0.033 | -5.20% | 0.6351 | 0.6856 | 0.600 | 9,484.00 |
| 11 Abr 2024 | 0.6351 | -0.0136 | -2.10% | 0.6487 | 0.6496 | 0.6251 | 20,264.00 |
| 10 Abr 2024 | 0.6487 | 0.0085 | 1.33% | 0.6402 | 0.6933 | 0.6186 | 6,416.00 |
| 09 Abr 2024 | 0.6402 | -0.0154 | -2.35% | 0.6556 | 0.750 | 0.6301 | 13,138.00 |
| 08 Abr 2024 | 0.6556 | -0.017 | -2.53% | 0.6704 | 0.6933 | 0.6181 | 15,430.00 |
| 07 Abr 2024 | 0.6726 | 0.0277 | 4.30% | 0.6449 | 0.6932 | 0.6369 | 8,520.00 |
| 06 Abr 2024 | 0.6449 | -0.0229 | -3.43% | 0.6678 | 0.6678 | 0.6444 | 690.00 |
| 05 Abr 2024 | 0.6678 | -0.0269 | -3.87% | 0.6947 | 0.6947 | 0.600 | 13,230.00 |
| 04 Abr 2024 | 0.6947 | 0.0152 | 2.24% | 0.6772 | 0.6947 | 0.6705 | 17,991.00 |
| 03 Abr 2024 | 0.6795 | 0.0015 | 0.22% | 0.6783 | 0.6956 | 0.6706 | 13,519.00 |
| 02 Abr 2024 | 0.678 | -0.0345 | -4.84% | 0.7125 | 0.7129 | 0.670 | 20,741.00 |
| 01 Abr 2024 | 0.7125 | -0.0396 | -5.27% | 0.7682 | 0.7682 | 0.6984 | 20,387.00 |
| 31 Mar 2024 | 0.7521 | 0.0009 | 0.12% | 0.7512 | 0.8317 | 0.7234 | 13,649.00 |
| 30 Mar 2024 | 0.7512 | 0.0196 | 2.68% | 0.7325 | 0.7512 | 0.7237 | 5,954.00 |
