MESC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,275 |
13 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 88,000 |
12 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
11 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
10 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 120,349 |
07 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 11,485 |
06 Jun 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 73,000 |
05 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,000 |
04 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
03 Jun 2024 | 0.05 | 0.01 | 25.00% | 0.05 | 0.05 | 0.05 | 20,000 |
31 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 200,000 |
30 May 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 6,325 |
29 May 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.04 | 256,180 |
28 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 195,000 |
27 May 2024 | 0.04 | -0.01 | -20.00% | 0.055 | 0.055 | 0.04 | 301,009 |
24 May 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 68,039 |
23 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
22 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
21 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 50,675 |
17 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 18,000 |
16 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
15 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 104,000 |
14 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 10,000 |
13 May 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 145,500 |
10 May 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.06 | 0.05 | 51,772 |
09 May 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 95,232 |
08 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
07 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 17 |
06 May 2024 | 0.055 | 0.015 | 37.50% | 0.06 | 0.06 | 0.055 | 227,525 |
03 May 2024 | 0.04 | -0.01 | -20.00% | 0.06 | 0.06 | 0.04 | 18,700 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.06 | 0.06 | 0.05 | 403,000 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.06 | 0.06 | 0.05 | 261,000 |
30 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.05 | 0.05 | 10,000 |
29 Abr 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 12,000 |
26 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 105,000 |
25 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 124,000 |
24 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 131,000 |
23 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 122,680 |
22 Abr 2024 | 0.07 | -0.005 | -6.67% | 0.08 | 0.08 | 0.07 | 253,000 |
19 Abr 2024 | 0.075 | -0.005 | -6.25% | 0.07 | 0.075 | 0.07 | 379,000 |
18 Abr 2024 | 0.08 | -0.01 | -11.11% | 0.10 | 0.10 | 0.08 | 195,090 |
17 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.115 | 0.085 | 518,465 |
16 Abr 2024 | 0.09 | 0.05 | 125.00% | 0.07 | 0.105 | 0.07 | 981,166 |
15 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
12 Abr 2024 | 0.04 | -0.02 | -33.33% | 0.045 | 0.045 | 0.04 | 22,000 |
11 Abr 2024 | 0.06 | -0.02 | -25.00% | 0.06 | 0.06 | 0.06 | 270,000 |
10 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
09 Abr 2024 | 0.08 | 0.02 | 33.33% | 0.065 | 0.085 | 0.06 | 367,000 |
08 Abr 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 80,000 |
05 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 35,000 |
04 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.05 | 0.05 | 49,000 |
03 Abr 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 1,000 |
02 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 26,000 |
01 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 7,350 |
28 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.05 | 188,000 |
27 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 30,000 |
26 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 27,600 |
25 Mar 2024 | 0.06 | -0.035 | -36.84% | 0.09 | 0.09 | 0.06 | 129,678 |
22 Mar 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 25,000 |
21 Mar 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.10 | 0.09 | 76,044 |
20 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 765 |
19 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |