Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTRGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.9987 | -0.0713 | -6.66% | 1.07 | 1.09 | 0.6479 | 98,138.00 |
| 17 Jun 2024 | 1.07 | 0.420 | 64.92% | 1.10 | 1.12 | 0.6376 | 99,981.00 |
| 16 Jun 2024 | 0.6488 | -0.4712 | -42.07% | 1.12 | 1.12 | 0.6318 | 223,706.00 |
| 15 Jun 2024 | 1.12 | 0.490 | 77.75% | 1.09 | 1.15 | 0.6267 | 207,632.00 |
| 14 Jun 2024 | 0.6301 | -0.0078 | -1.22% | 1.11 | 1.15 | 0.6266 | 246,354.00 |
| 13 Jun 2024 | 0.6379 | -0.5621 | -46.84% | 1.20 | 1.21 | 0.6353 | 234,202.00 |
| 12 Jun 2024 | 1.20 | 0.560 | 87.91% | 1.16 | 1.24 | 0.620 | 174,440.00 |
| 11 Jun 2024 | 0.6386 | -0.4814 | -42.98% | 1.11 | 1.20 | 0.632 | 177,980.00 |
| 10 Jun 2024 | 1.12 | 0.450 | 68.19% | 1.12 | 1.16 | 0.6582 | 169,361.00 |
| 09 Jun 2024 | 0.6659 | -0.0036 | -0.54% | 1.14 | 1.16 | 0.6644 | 107,989.00 |
| 08 Jun 2024 | 0.6695 | -0.4705 | -41.27% | 1.14 | 1.20 | 0.6583 | 195,825.00 |
| 07 Jun 2024 | 1.14 | -0.160 | -12.31% | 1.30 | 1.32 | 0.6582 | 224,711.00 |
| 06 Jun 2024 | 1.30 | 0.600 | 86.65% | 1.32 | 1.39 | 0.6583 | 249,290.00 |
| 05 Jun 2024 | 0.6965 | 0.006 | 0.87% | 2.08 | 3.28 | 0.6858 | 220,505.00 |
| 04 Jun 2024 | 0.6905 | 0.0281 | 4.24% | 1.13 | 1.17 | 0.6583 | 172,096.00 |
| 03 Jun 2024 | 0.6624 | -0.4676 | -41.38% | 0.6824 | 1.17 | 0.6573 | 173,032.00 |
| 02 Jun 2024 | 1.13 | 0.440 | 62.92% | 1.14 | 1.16 | 0.6539 | 184,897.00 |
| 01 Jun 2024 | 0.6936 | -0.0017 | -0.24% | 1.14 | 1.15 | 0.654 | 213,723.00 |
| 31 May 2024 | 0.6953 | -0.0313 | -4.31% | 1.18 | 1.18 | 0.6551 | 144,073.00 |
| 30 May 2024 | 0.7266 | -0.4834 | -39.95% | 1.21 | 1.23 | 0.6814 | 89,563.00 |
| 29 May 2024 | 1.21 | 0.540 | 80.60% | 1.17 | 1.25 | 0.6498 | 102,257.00 |
| 28 May 2024 | 0.670 | -0.036 | -5.10% | 1.19 | 1.19 | 0.6227 | 126,579.00 |
| 27 May 2024 | 0.706 | 0.0042 | 0.60% | 1.20 | 1.21 | 0.652 | 121,543.00 |
| 26 May 2024 | 0.7018 | -0.0171 | -2.38% | 1.26 | 1.29 | 0.6979 | 117,069.00 |
| 25 May 2024 | 0.7189 | -0.4811 | -40.09% | 1.20 | 1.29 | 0.6844 | 131,453.00 |
| 24 May 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.23 | 0.6199 | 177,472.00 |
| 23 May 2024 | 1.14 | -0.050 | -4.20% | 1.19 | 1.21 | 0.6688 | 134,023.00 |
| 22 May 2024 | 1.19 | 0.500 | 71.97% | 1.25 | 1.26 | 0.6872 | 174,334.00 |
| 21 May 2024 | 0.692 | -0.628 | -47.58% | 1.33 | 1.35 | 0.6747 | 173,748.00 |
| 20 May 2024 | 1.32 | 0.060 | 4.76% | 1.25 | 1.34 | 0.6532 | 165,616.00 |
| 19 May 2024 | 1.26 | -0.040 | -3.08% | 1.28 | 1.31 | 0.7105 | 151,044.00 |
| 18 May 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.37 | 0.6958 | 197,481.00 |
| 17 May 2024 | 1.30 | 0.610 | 89.67% | 1.28 | 1.38 | 0.6285 | 148,785.00 |
| 16 May 2024 | 0.6854 | -0.6446 | -48.47% | 1.33 | 1.37 | 0.6664 | 168,948.00 |
| 15 May 2024 | 1.33 | 0.050 | 3.91% | 1.28 | 1.38 | 0.7189 | 165,880.00 |
| 14 May 2024 | 1.28 | -0.040 | -3.03% | 1.32 | 1.34 | 0.7245 | 131,964.00 |
| 13 May 2024 | 1.32 | -0.040 | -2.94% | 1.33 | 1.39 | 0.7188 | 141,432.00 |
| 12 May 2024 | 1.36 | 0.010 | 0.74% | 1.35 | 1.38 | 0.724 | 110,562.00 |
| 11 May 2024 | 1.35 | 0.010 | 0.75% | 0.7231 | 1.36 | 0.7227 | 106,817.00 |
| 10 May 2024 | 1.34 | 0.620 | 85.60% | 0.7221 | 1.42 | 0.7207 | 127,935.00 |
| 09 May 2024 | 0.722 | -0.658 | -47.68% | 0.7186 | 1.43 | 0.718 | 132,876.00 |
| 08 May 2024 | 1.38 | -0.010 | -0.72% | 1.39 | 1.41 | 0.7158 | 144,998.00 |
| 07 May 2024 | 1.39 | -0.030 | -2.11% | 1.42 | 1.45 | 0.7065 | 124,518.00 |
| 06 May 2024 | 1.42 | -0.010 | -0.70% | 1.44 | 1.50 | 0.7063 | 123,794.00 |
| 05 May 2024 | 1.43 | 0.010 | 0.70% | 1.42 | 1.45 | 0.7065 | 89,217.00 |
| 04 May 2024 | 1.42 | 0.020 | 1.43% | 1.41 | 1.45 | 0.6998 | 118,120.00 |
| 03 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.46 | 0.6869 | 175,614.00 |
| 02 May 2024 | 1.40 | 0.030 | 2.19% | 0.6906 | 1.43 | 0.6904 | 129,468.00 |
| 01 May 2024 | 1.37 | 0.670 | 95.21% | 0.7023 | 1.40 | 0.6859 | 101,895.00 |
| 30 Abr 2024 | 0.7018 | -0.0026 | -0.37% | 1.46 | 1.51 | 0.698 | 133,241.00 |
| 29 Abr 2024 | 0.7044 | -0.0753 | -9.66% | 2.08 | 3.28 | 0.672 | 225,386.00 |
| 28 Abr 2024 | 0.7797 | -0.6303 | -44.70% | 1.41 | 1.55 | 0.7069 | 106,551.00 |
| 27 Abr 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.42 | 0.6741 | 180,040.00 |
| 26 Abr 2024 | 1.41 | -0.020 | -1.40% | 1.42 | 1.43 | 0.7211 | 166,886.00 |
| 25 Abr 2024 | 1.43 | 0.020 | 1.42% | 1.41 | 1.46 | 0.745 | 141,443.00 |
| 24 Abr 2024 | 1.41 | 0.660 | 88.81% | 1.47 | 1.50 | 0.7422 | 133,215.00 |
| 23 Abr 2024 | 0.7468 | -0.7532 | -50.21% | 1.49 | 1.55 | 0.7443 | 159,059.00 |
| 22 Abr 2024 | 1.50 | 0.770 | 105.62% | 2.08 | 3.28 | 0.7291 | 164,604.00 |
| 21 Abr 2024 | 0.7295 | -0.7805 | -51.69% | 1.51 | 1.59 | 0.701 | 132,542.00 |
| 20 Abr 2024 | 1.51 | 0.050 | 3.42% | 0.7086 | 1.55 | 0.6974 | 120,344.00 |
| 19 Abr 2024 | 1.46 | 0.070 | 5.04% | 1.40 | 1.70 | 0.7066 | 173,393.00 |
| 18 Abr 2024 | 1.39 | -0.050 | -3.47% | 1.44 | 1.48 | 0.6941 | 156,636.00 |
| 17 Abr 2024 | 1.44 | 0.020 | 1.41% | 1.42 | 1.65 | 0.7578 | 69,679.00 |
| 16 Abr 2024 | 1.42 | 0.640 | 82.57% | 1.43 | 1.46 | 0.7377 | 48,099.00 |
| 15 Abr 2024 | 0.7778 | -0.0306 | -3.79% | 1.63 | 1.64 | 0.7636 | 126,362.00 |
| 14 Abr 2024 | 0.8084 | -0.8916 | -52.45% | 1.69 | 1.70 | 0.8012 | 73,630.00 |
| 13 Abr 2024 | 1.70 | 0.060 | 3.66% | 1.64 | 1.81 | 0.8239 | 90,790.00 |
| 12 Abr 2024 | 1.64 | 0.770 | 89.09% | 0.8633 | 1.77 | 0.8169 | 76,531.00 |
| 11 Abr 2024 | 0.8673 | -0.0044 | -0.50% | 1.78 | 1.81 | 0.862 | 41,108.00 |
| 10 Abr 2024 | 0.8717 | -0.9183 | -51.30% | 1.77 | 1.96 | 0.860 | 70,014.00 |
| 09 Abr 2024 | 1.79 | -0.060 | -3.24% | 1.86 | 1.88 | 0.8011 | 52,619.00 |
| 08 Abr 2024 | 1.85 | 0.950 | 106.36% | 0.8989 | 1.99 | 0.8396 | 99,036.00 |
| 07 Abr 2024 | 0.8965 | -1.01 | -53.06% | 0.8972 | 1.99 | 0.8922 | 38,005.00 |
| 06 Abr 2024 | 1.91 | 1.07 | 126.25% | 0.8954 | 1.93 | 0.8885 | 46,202.00 |
| 05 Abr 2024 | 0.8442 | -0.9958 | -54.12% | 0.8948 | 1.93 | 0.8252 | 50,773.00 |
| 04 Abr 2024 | 1.84 | 0.020 | 1.10% | 0.8924 | 2.32 | 0.8666 | 63,779.00 |
| 03 Abr 2024 | 1.82 | -0.030 | -1.62% | 1.84 | 1.93 | 0.8651 | 77,363.00 |
| 02 Abr 2024 | 1.85 | 0.870 | 89.10% | 1.92 | 1.93 | 0.8367 | 75,751.00 |
| 01 Abr 2024 | 0.9783 | 0.0034 | 0.35% | 1.99 | 2.03 | 0.9448 | 127,786.00 |
| 31 Mar 2024 | 0.9749 | 0.0027 | 0.28% | 2.10 | 2.12 | 0.969 | 85,050.00 |
| 30 Mar 2024 | 0.9722 | 0.0361 | 3.86% | 0.9361 | 2.10 | 0.9146 | 76,351.00 |
| 29 Mar 2024 | 0.9361 | 0.0232 | 2.54% | 2.14 | 2.15 | 0.9098 | 51,823.00 |
| 28 Mar 2024 | 0.9129 | -0.0231 | -2.47% | 2.01 | 2.14 | 0.8287 | 106,916.00 |
| 27 Mar 2024 | 0.936 | -1.15 | -55.22% | 2.08 | 2.20 | 0.9109 | 127,033.00 |
| 26 Mar 2024 | 2.09 | -0.290 | -12.18% | 2.38 | 2.43 | 1.04 | 144,457.00 |
| 25 Mar 2024 | 2.38 | 1.36 | 133.33% | 1.03 | 2.54 | 1.02 | 117,757.00 |
| 24 Mar 2024 | 1.02 | -1.33 | -56.60% | 2.37 | 2.44 | 1.02 | 62,903.00 |
| 23 Mar 2024 | 2.35 | 1.31 | 125.96% | 2.09 | 2.43 | 1.01 | 85,503.00 |
| 22 Mar 2024 | 1.04 | -0.010 | -0.95% | 2.22 | 2.29 | 1.01 | 65,733.00 |
| 21 Mar 2024 | 1.05 | -1.24 | -54.15% | 2.29 | 2.29 | 1.02 | 78,916.00 |
