Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
METX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0 |
| 27 Jun 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0 |
| 26 Jun 2024 | 3.71 | -0.24 | -6.08% | 3.75 | 3.75 | 3.71 | 245 |
| 25 Jun 2024 | 3.95 | -0.05 | -1.25% | 3.95 | 3.95 | 3.95 | 100 |
| 24 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 22 |
| 21 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 20 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 19 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 18 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 17 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 200 |
| 14 Jun 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| 13 Jun 2024 | 4.00 | -0.03 | -0.74% | 4.05 | 4.05 | 4.00 | 550 |
| 12 Jun 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 15 |
| 11 Jun 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 7 |
| 10 Jun 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0 |
| 07 Jun 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 1 |
| 06 Jun 2024 | 4.03 | -0.91 | -18.42% | 4.00 | 4.92 | 4.00 | 650 |
| 05 Jun 2024 | 4.94 | 0.94 | 23.50% | 4.94 | 4.95 | 4.94 | 441 |
| 04 Jun 2024 | 4.00 | -0.94 | -19.03% | 4.00 | 4.00 | 4.00 | 100 |
| 03 Jun 2024 | 4.94 | -0.01 | -0.20% | 4.94 | 4.94 | 4.94 | 950 |
| 31 May 2024 | 4.95 | 1.10 | 28.57% | 4.55 | 4.95 | 4.55 | 750 |
| 30 May 2024 | 3.85 | -0.14 | -3.51% | 3.99 | 3.99 | 3.85 | 1,425 |
| 29 May 2024 | 3.99 | 0.00 | 0.00% | 3.95 | 3.99 | 3.95 | 900 |
| 28 May 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 900 |
| 27 May 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 450 |
| 24 May 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| 23 May 2024 | 3.99 | -0.04 | -0.99% | 4.95 | 4.95 | 3.99 | 761 |
| 22 May 2024 | 4.03 | -0.08 | -1.95% | 4.03 | 4.03 | 4.03 | 300 |
| 21 May 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0 |
| 17 May 2024 | 4.11 | 0.09 | 2.24% | 4.10 | 4.11 | 4.10 | 400 |
| 16 May 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0 |
| 15 May 2024 | 4.02 | 0.01 | 0.25% | 4.02 | 4.02 | 4.02 | 400 |
| 14 May 2024 | 4.01 | 0.02 | 0.50% | 4.01 | 4.01 | 4.01 | 300 |
| 13 May 2024 | 3.99 | 0.04 | 1.01% | 3.99 | 3.99 | 3.99 | 200 |
| 10 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 10 |
| 09 May 2024 | 3.95 | -0.02 | -0.50% | 3.95 | 3.95 | 3.95 | 260 |
| 08 May 2024 | 3.97 | -0.02 | -0.50% | 4.00 | 4.00 | 3.97 | 550 |
| 07 May 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 20 |
| 06 May 2024 | 3.99 | 0.03 | 0.76% | 3.99 | 3.99 | 3.99 | 303 |
| 03 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0 |
| 02 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0 |
| 01 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0 |
| 30 Abr 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0 |
| 29 Abr 2024 | 3.96 | 0.05 | 1.28% | 3.96 | 3.96 | 3.96 | 310 |
| 26 Abr 2024 | 3.91 | 0.06 | 1.56% | 3.91 | 3.91 | 3.91 | 609 |
| 25 Abr 2024 | 3.85 | 0.04 | 1.05% | 3.85 | 3.85 | 3.85 | 700 |
| 24 Abr 2024 | 3.81 | 0.03 | 0.79% | 3.81 | 3.81 | 3.81 | 415 |
| 23 Abr 2024 | 3.78 | -0.46 | -10.85% | 3.78 | 3.78 | 3.78 | 528 |
| 22 Abr 2024 | 4.24 | 0.52 | 13.98% | 4.24 | 4.24 | 4.24 | 111 |
| 19 Abr 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0 |
| 18 Abr 2024 | 3.72 | 0.05 | 1.36% | 3.70 | 3.72 | 3.70 | 800 |
| 17 Abr 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 475 |
| 16 Abr 2024 | 3.67 | 0.01 | 0.27% | 3.67 | 3.67 | 3.67 | 530 |
| 15 Abr 2024 | 3.66 | 0.05 | 1.39% | 3.66 | 3.66 | 3.66 | 2,150 |
| 12 Abr 2024 | 3.61 | 0.03 | 0.84% | 3.59 | 3.61 | 3.59 | 1,100 |
| 11 Abr 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 6 |
| 10 Abr 2024 | 3.58 | 0.07 | 1.99% | 3.58 | 3.58 | 3.58 | 1,200 |
| 09 Abr 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| 08 Abr 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| 05 Abr 2024 | 3.51 | 0.05 | 1.45% | 3.51 | 3.51 | 3.51 | 1,000 |
| 04 Abr 2024 | 3.46 | 0.01 | 0.29% | 3.46 | 3.46 | 3.46 | 400 |
| 03 Abr 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.40 | 1,400 |
| 02 Abr 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 300 |
