MVMD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 0.035 | -0.005 | -12.50% | 0.03 | 0.035 | 0.03 | 615,689 |
18 Jul 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 244,915 |
17 Jul 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 150,064 |
16 Jul 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 432,891 |
15 Jul 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.03 | 924,134 |
12 Jul 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 96,083 |
11 Jul 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 163,500 |
10 Jul 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 337,205 |
09 Jul 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 20,832 |
08 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 316,866 |
05 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 59,752 |
04 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 42,406 |
03 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 82,550 |
02 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 44,730 |
28 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 41,484 |
27 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 68,933 |
26 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 387,978 |
25 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 245,032 |
24 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 110,800 |
21 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 124,400 |
20 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 35,650 |
19 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 106,955 |
18 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 173,025 |
17 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 30,000 |
14 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 125,460 |
13 Jun 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.04 | 6,000 |
12 Jun 2024 | 0.05 | 0.005 | 11.11% | 0.04 | 0.05 | 0.04 | 11,870 |
11 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 90,000 |
10 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 42,154 |
07 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 5,290 |
06 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 656 |
05 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 50,187 |
04 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 52,000 |
03 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 17,950 |
31 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 20,675 |
30 May 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.04 | 491,800 |
29 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.04 | 566,279 |
28 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 170,708 |
27 May 2024 | 0.05 | -0.005 | -9.09% | 0.06 | 0.06 | 0.05 | 47,100 |
24 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 59,450 |
23 May 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 7,550 |
22 May 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 5,301 |
21 May 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.055 | 0.05 | 100,100 |
17 May 2024 | 0.06 | 0.015 | 33.33% | 0.045 | 0.06 | 0.045 | 339,190 |
16 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.055 | 0.045 | 409,760 |
15 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 68,472 |
14 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 43,519 |
13 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 274,413 |
10 May 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 14,775 |
09 May 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 20,000 |
08 May 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.06 | 0.05 | 123,637 |
07 May 2024 | 0.05 | -0.005 | -9.09% | 0.06 | 0.065 | 0.05 | 139,846 |
06 May 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 272,833 |
03 May 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.06 | 0.05 | 12,400 |
02 May 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.06 | 0.05 | 515,835 |
01 May 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.06 | 0.05 | 105,711 |
30 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 120,664 |
29 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.065 | 0.055 | 313,713 |
26 Abr 2024 | 0.055 | -0.01 | -15.38% | 0.06 | 0.06 | 0.055 | 104,545 |
25 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 90,175 |
24 Abr 2024 | 0.065 | 0.015 | 30.00% | 0.055 | 0.065 | 0.055 | 281,704 |
23 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 6,204 |