MTLC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
30 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 348 |
29 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
28 May 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 3,300 |
27 May 2024 | 0.295 | 0.02 | 7.27% | 0.295 | 0.295 | 0.295 | 608 |
24 May 2024 | 0.275 | -0.025 | -8.33% | 0.275 | 0.275 | 0.275 | 500 |
23 May 2024 | 0.30 | 0.065 | 27.66% | 0.30 | 0.30 | 0.29 | 106,255 |
22 May 2024 | 0.235 | -0.06 | -20.34% | 0.235 | 0.235 | 0.235 | 5,000 |
21 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
17 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
16 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 716 |
15 May 2024 | 0.295 | 0.08 | 37.21% | 0.295 | 0.295 | 0.295 | 700 |
14 May 2024 | 0.215 | -0.035 | -14.00% | 0.25 | 0.25 | 0.215 | 2,116 |
13 May 2024 | 0.25 | -0.03 | -10.71% | 0.28 | 0.28 | 0.25 | 5,307 |
10 May 2024 | 0.28 | -0.02 | -6.67% | 0.28 | 0.28 | 0.28 | 822 |
09 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 400 |
08 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 41 |
07 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
06 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 482 |
03 May 2024 | 0.30 | -0.06 | -16.67% | 0.30 | 0.30 | 0.30 | 949 |
02 May 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 179 |
01 May 2024 | 0.36 | -0.005 | -1.37% | 0.365 | 0.365 | 0.36 | 7,861 |
30 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 298 |
29 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 427 |
26 Abr 2024 | 0.365 | 0.065 | 21.67% | 0.365 | 0.365 | 0.365 | 530 |
25 Abr 2024 | 0.30 | 0.045 | 17.65% | 0.26 | 0.30 | 0.26 | 5,100 |
24 Abr 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 166 |
23 Abr 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 667 |
22 Abr 2024 | 0.255 | 0.01 | 4.08% | 0.255 | 0.255 | 0.255 | 1,104 |
19 Abr 2024 | 0.245 | -0.015 | -5.77% | 0.27 | 0.27 | 0.245 | 15,513 |
18 Abr 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 1,400 |
17 Abr 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 3,666 |
16 Abr 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 464 |
15 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.265 | 1,173 |
12 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
11 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 166 |
10 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.26 | 1,283 |
09 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.265 | 15,000 |
08 Abr 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 0.26 | 6,151 |
05 Abr 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.26 | 0.26 | 1,084 |
04 Abr 2024 | 0.27 | 0.02 | 8.00% | 0.27 | 0.27 | 0.27 | 10,082 |
03 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
02 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 494 |
01 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 5,667 |
28 Mar 2024 | 0.25 | -0.03 | -10.71% | 0.25 | 0.25 | 0.25 | 1,403 |
27 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 100 |
26 Mar 2024 | 0.28 | 0.025 | 9.80% | 0.25 | 0.28 | 0.25 | 3,217 |
25 Mar 2024 | 0.255 | -0.065 | -20.31% | 0.26 | 0.26 | 0.255 | 7,785 |
22 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
21 Mar 2024 | 0.32 | 0.07 | 28.00% | 0.26 | 0.32 | 0.26 | 15,983 |
20 Mar 2024 | 0.25 | 0.015 | 6.38% | 0.26 | 0.26 | 0.25 | 3,384 |
19 Mar 2024 | 0.235 | -0.025 | -9.62% | 0.235 | 0.235 | 0.235 | 3,503 |
18 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.26 | 19,167 |
15 Mar 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 1,166 |
14 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 433 |
13 Mar 2024 | 0.27 | 0.035 | 14.89% | 0.26 | 0.27 | 0.26 | 12,633 |
12 Mar 2024 | 0.235 | -0.03 | -11.32% | 0.275 | 0.275 | 0.235 | 9,796 |
11 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.28 | 0.28 | 0.265 | 4,166 |
08 Mar 2024 | 0.265 | -0.045 | -14.52% | 0.26 | 0.265 | 0.26 | 4,307 |
07 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 17 |
06 Mar 2024 | 0.31 | 0.01 | 3.33% | 0.31 | 0.31 | 0.31 | 3,033 |
05 Mar 2024 | 0.30 | -0.08 | -21.05% | 0.30 | 0.30 | 0.30 | 1,174 |
04 Mar 2024 | 0.38 | 0.08 | 26.67% | 0.30 | 0.38 | 0.25 | 10,553 |