Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTLEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 1.55 | 0.180 | 13.14% | 1.47 | 1.76 | 1.37 | 301,645.00 |
| 18 Abr 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.35 | 15.00 |
| 17 Abr 2024 | 1.37 | -0.050 | -3.52% | 1.43 | 1.43 | 1.35 | 4,456.00 |
| 16 Abr 2024 | 1.42 | -0.010 | -0.70% | 1.43 | 1.43 | 1.35 | 3,608.00 |
| 15 Abr 2024 | 1.43 | -0.080 | -5.30% | 1.49 | 1.54 | 1.38 | 15,158.00 |
| 14 Abr 2024 | 1.51 | 0.010 | 0.67% | 1.48 | 1.57 | 1.40 | 21,565.00 |
| 13 Abr 2024 | 1.50 | -0.280 | -15.73% | 1.78 | 1.97 | 1.30 | 88,294.00 |
| 12 Abr 2024 | 1.78 | -0.210 | -10.55% | 2.00 | 2.05 | 1.51 | 158,720.00 |
| 11 Abr 2024 | 1.99 | -0.010 | -0.50% | 2.00 | 2.03 | 1.95 | 7,534.00 |
| 10 Abr 2024 | 2.00 | 0.030 | 1.52% | 1.97 | 2.01 | 1.87 | 9,633.00 |
| 09 Abr 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 2.07 | 1.94 | 25,181.00 |
| 08 Abr 2024 | 1.97 | 0.050 | 2.60% | 1.92 | 1.99 | 1.87 | 90,648.00 |
| 07 Abr 2024 | 1.92 | 0.070 | 3.78% | 1.91 | 1.95 | 1.90 | 8,611.00 |
| 06 Abr 2024 | 1.85 | -0.010 | -0.54% | 1.84 | 1.89 | 1.84 | 706.00 |
| 05 Abr 2024 | 1.86 | 0.020 | 1.09% | 1.77 | 1.88 | 1.75 | 13,939.00 |
| 04 Abr 2024 | 1.84 | 0.070 | 3.95% | 1.77 | 1.87 | 1.71 | 10,451.00 |
| 03 Abr 2024 | 1.77 | -0.130 | -6.84% | 1.86 | 1.93 | 1.74 | 32,503.00 |
| 02 Abr 2024 | 1.90 | -0.090 | -4.52% | 1.98 | 2.08 | 1.83 | 185,603.00 |
| 01 Abr 2024 | 1.99 | -0.040 | -1.97% | 2.07 | 2.08 | 1.92 | 33,464.00 |
| 31 Mar 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.01 | 214.00 |
| 30 Mar 2024 | 2.03 | -0.010 | -0.49% | 2.08 | 2.11 | 2.01 | 11,400.00 |
| 29 Mar 2024 | 2.04 | -0.040 | -1.92% | 2.08 | 2.08 | 2.04 | 120.00 |
| 28 Mar 2024 | 2.08 | 0.070 | 3.48% | 2.01 | 2.12 | 1.96 | 31,120.00 |
| 27 Mar 2024 | 2.01 | -0.060 | -2.90% | 2.03 | 2.14 | 1.97 | 15,991.00 |
| 26 Mar 2024 | 2.07 | 0.040 | 1.97% | 2.03 | 2.07 | 2.03 | 260.00 |
| 25 Mar 2024 | 2.03 | 0.100 | 5.18% | 1.97 | 2.09 | 1.97 | 65,891.00 |
| 24 Mar 2024 | 1.93 | 0.070 | 3.76% | 1.86 | 1.95 | 1.86 | 2,121.00 |
| 23 Mar 2024 | 1.86 | 0.040 | 2.20% | 1.84 | 1.89 | 1.82 | 2,187.00 |
| 22 Mar 2024 | 1.82 | -0.020 | -1.09% | 1.84 | 1.87 | 1.82 | 2,307.00 |
| 21 Mar 2024 | 1.84 | -0.010 | -0.54% | 1.85 | 1.90 | 1.81 | 43,146.00 |
| 20 Mar 2024 | 1.85 | 0.100 | 5.71% | 1.95 | 1.95 | 1.65 | 78,235.00 |
| 19 Mar 2024 | 1.75 | -0.160 | -8.38% | 1.95 | 1.95 | 1.75 | 3,890.00 |
| 18 Mar 2024 | 1.91 | -0.040 | -2.05% | 1.95 | 1.95 | 1.89 | 112.00 |
| 17 Mar 2024 | 1.95 | 0.070 | 3.72% | 1.88 | 1.98 | 1.78 | 40,993.00 |
| 16 Mar 2024 | 1.88 | -0.150 | -7.39% | 2.03 | 2.09 | 1.85 | 131,123.00 |
| 15 Mar 2024 | 2.03 | -0.100 | -4.69% | 2.16 | 2.16 | 1.86 | 195,361.00 |
| 14 Mar 2024 | 2.13 | -0.050 | -2.29% | 2.19 | 2.20 | 2.07 | 65,357.00 |
| 13 Mar 2024 | 2.18 | -0.020 | -0.91% | 2.16 | 2.20 | 2.16 | 1,539.00 |
| 12 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.16 | 2.23 | 2.16 | 18,697.00 |
| 11 Mar 2024 | 2.20 | 0.040 | 1.85% | 2.15 | 2.21 | 2.00 | 710,130.00 |
| 10 Mar 2024 | 2.16 | -0.110 | -4.85% | 2.25 | 2.26 | 2.10 | 789,551.00 |
| 09 Mar 2024 | 2.27 | -0.200 | -8.10% | 2.48 | 2.71 | 2.15 | 1,271,643.00 |
| 08 Mar 2024 | 2.47 | 0.040 | 1.65% | 2.51 | 2.52 | 2.27 | 387,707.00 |
| 07 Mar 2024 | 2.43 | -0.090 | -3.57% | 2.48 | 2.49 | 2.42 | 7,627.00 |
| 06 Mar 2024 | 2.52 | 0.230 | 10.04% | 2.26 | 3.52 | 2.18 | 3,927,311.00 |
| 05 Mar 2024 | 2.29 | 0.550 | 31.61% | 1.92 | 2.52 | 1.83 | 1,331,379.00 |
| 04 Mar 2024 | 1.74 | -0.010 | -0.57% | 1.72 | 1.74 | 1.72 | 2,156.00 |
| 03 Mar 2024 | 1.75 | 0.040 | 2.34% | 1.74 | 1.76 | 1.74 | 2,121.00 |
| 02 Mar 2024 | 1.71 | -0.030 | -1.72% | 1.74 | 1.79 | 1.70 | 4,646.00 |
| 01 Mar 2024 | 1.74 | 0.090 | 5.45% | 1.52 | 1.74 | 1.52 | 21,161.00 |
| 29 Feb 2024 | 1.65 | 0.00 | 0.00% | 1.56 | 1.66 | 1.54 | 31,405.00 |
| 28 Feb 2024 | 1.65 | 0.130 | 8.55% | 1.52 | 1.66 | 1.52 | 11,647.00 |
| 27 Feb 2024 | 1.52 | 0.040 | 2.70% | 1.50 | 1.53 | 1.49 | 56,215.00 |
| 26 Feb 2024 | 1.48 | -0.020 | -1.33% | 1.50 | 1.50 | 1.48 | 29.00 |
| 25 Feb 2024 | 1.50 | 0.020 | 1.35% | 1.50 | 1.50 | 1.49 | 210.00 |
| 24 Feb 2024 | 1.48 | -0.030 | -1.99% | 1.48 | 1.48 | 1.48 | 101.00 |
| 23 Feb 2024 | 1.51 | 0.010 | 0.67% | 1.50 | 1.51 | 1.50 | 3.00 |
| 22 Feb 2024 | 1.50 | -0.070 | -4.46% | 1.47 | 1.54 | 1.47 | 13,249.00 |
| 21 Feb 2024 | 1.57 | 0.070 | 4.67% | 1.47 | 1.57 | 1.47 | 32.00 |
| 20 Feb 2024 | 1.50 | 0.020 | 1.35% | 1.47 | 1.53 | 1.47 | 156.00 |
| 19 Feb 2024 | 1.48 | 0.010 | 0.68% | 1.49 | 1.49 | 1.48 | 1,793.00 |
| 18 Feb 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.48 | 1.47 | 80.00 |
| 17 Feb 2024 | 1.47 | -0.020 | -1.34% | 1.50 | 1.53 | 1.43 | 20,154.00 |
| 16 Feb 2024 | 1.49 | 0.020 | 1.36% | 1.47 | 1.55 | 1.46 | 60,287.00 |
| 15 Feb 2024 | 1.47 | 0.070 | 5.00% | 1.40 | 1.50 | 1.40 | 69,620.00 |
| 14 Feb 2024 | 1.40 | 0.020 | 1.45% | 1.38 | 1.41 | 1.38 | 12,685.00 |
| 13 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 1.36 | 17,480.00 |
| 12 Feb 2024 | 1.38 | 0.030 | 2.22% | 1.36 | 1.39 | 1.36 | 3,774.00 |
| 11 Feb 2024 | 1.35 | -0.010 | -0.74% | 1.36 | 1.36 | 1.35 | 198.00 |
| 10 Feb 2024 | 1.36 | 0.020 | 1.49% | 1.33 | 1.36 | 1.31 | 35,179.00 |
| 09 Feb 2024 | 1.34 | 0.010 | 0.75% | 1.33 | 1.34 | 1.33 | 104.00 |
| 08 Feb 2024 | 1.33 | 0.020 | 1.53% | 1.31 | 1.34 | 1.31 | 9,742.00 |
| 07 Feb 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
| 06 Feb 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.32 | 1.31 | 247.00 |
| 05 Feb 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 1.28 | 9,749.00 |
| 04 Feb 2024 | 1.31 | -0.020 | -1.50% | 1.33 | 1.33 | 1.30 | 3,474.00 |
| 03 Feb 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.33 | 17,363.00 |
| 02 Feb 2024 | 1.33 | 0.010 | 0.76% | 1.32 | 1.35 | 1.32 | 20,164.00 |
| 01 Feb 2024 | 1.32 | 0.020 | 1.54% | 1.30 | 1.33 | 1.29 | 36,471.00 |
| 31 Ene 2024 | 1.30 | -0.030 | -2.26% | 1.33 | 1.34 | 1.28 | 3,337.00 |
| 30 Ene 2024 | 1.33 | -0.050 | -3.62% | 1.38 | 1.38 | 1.33 | 18,531.00 |
| 29 Ene 2024 | 1.38 | 0.030 | 2.22% | 1.35 | 1.38 | 1.35 | 3,512.00 |
| 28 Ene 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.40 | 1.34 | 21,196.00 |
| 27 Ene 2024 | 1.35 | -0.020 | -1.46% | 1.37 | 1.37 | 1.34 | 20,205.00 |
| 26 Ene 2024 | 1.37 | 0.00 | 0.00% | 1.27 | 1.37 | 1.27 | 6,772.00 |
| 25 Ene 2024 | 1.37 | 0.060 | 4.58% | 1.32 | 1.40 | 1.31 | 91,028.00 |
| 24 Ene 2024 | 1.31 | 0.090 | 7.38% | 1.25 | 1.32 | 1.24 | 19,861.00 |
| 23 Ene 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.28 | 1.19 | 72,686.00 |
| 22 Ene 2024 | 1.27 | -0.110 | -7.97% | 1.37 | 1.37 | 1.26 | 6,425.00 |
| 21 Ene 2024 | 1.38 | -0.010 | -0.72% | 1.38 | 1.39 | 1.37 | 20,402.00 |
| 20 Ene 2024 | 1.39 | 0.060 | 4.51% | 1.46 | 1.46 | 1.35 | 18,202.00 |
