Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MCPHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.28 | 0.07 | 2.34% | 3.25 | 3.36 | 3.16 | 120,130 |
| 16 May 2024 | 3.205 | -0.01 | -0.31% | 3.24 | 3.27 | 3.025 | 178,465 |
| 15 May 2024 | 3.215 | 0.29 | 9.73% | 3.48 | 3.50 | 3.165 | 357,429 |
| 14 May 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 13 May 2024 | 2.93 | 0.32 | 12.26% | 2.635 | 2.93 | 2.635 | 209,585 |
| 10 May 2024 | 2.61 | -0.10 | -3.69% | 2.775 | 2.79 | 2.60 | 114,384 |
| 09 May 2024 | 2.71 | -0.15 | -5.08% | 2.90 | 3.045 | 2.61 | 361,596 |
| 08 May 2024 | 2.855 | 0.30 | 11.74% | 2.62 | 2.885 | 2.59 | 296,259 |
| 07 May 2024 | 2.555 | -0.13 | -4.84% | 2.69 | 2.93 | 2.525 | 373,087 |
| 06 May 2024 | 2.685 | 0.43 | 18.81% | 2.295 | 2.70 | 2.28 | 281,987 |
| 03 May 2024 | 2.26 | 0.04 | 1.80% | 2.22 | 2.38 | 2.155 | 167,296 |
| 02 May 2024 | 2.22 | 0.14 | 6.73% | 2.10 | 2.275 | 2.09 | 200,752 |
| 30 Abr 2024 | 2.08 | 0.00 | 0.24% | 2.12 | 2.195 | 2.07 | 114,670 |
| 29 Abr 2024 | 2.075 | 0.14 | 6.96% | 1.94 | 2.13 | 1.934 | 162,743 |
| 26 Abr 2024 | 1.94 | 0.05 | 2.65% | 1.87 | 1.95 | 1.866 | 39,846 |
| 25 Abr 2024 | 1.89 | -0.01 | -0.63% | 1.902 | 1.902 | 1.822 | 40,985 |
| 24 Abr 2024 | 1.902 | -0.03 | -1.65% | 1.94 | 1.97 | 1.882 | 53,867 |
| 23 Abr 2024 | 1.934 | 0.03 | 1.58% | 1.91 | 1.95 | 1.898 | 57,665 |
| 22 Abr 2024 | 1.904 | 0.06 | 3.03% | 1.848 | 1.93 | 1.848 | 60,249 |
| 19 Abr 2024 | 1.848 | -0.05 | -2.63% | 1.87 | 1.878 | 1.84 | 35,313 |
| 18 Abr 2024 | 1.898 | 0.07 | 3.60% | 1.838 | 1.94 | 1.834 | 67,028 |
| 17 Abr 2024 | 1.832 | -0.01 | -0.65% | 1.844 | 1.894 | 1.83 | 32,182 |
| 16 Abr 2024 | 1.844 | -0.04 | -2.12% | 1.884 | 1.904 | 1.828 | 91,067 |
| 15 Abr 2024 | 1.884 | -0.04 | -1.98% | 1.91 | 1.92 | 1.86 | 56,811 |
| 12 Abr 2024 | 1.922 | 0.02 | 1.05% | 1.93 | 1.97 | 1.90 | 75,723 |
| 11 Abr 2024 | 1.902 | -0.05 | -2.46% | 1.952 | 1.968 | 1.902 | 110,082 |
| 10 Abr 2024 | 1.95 | -0.12 | -5.57% | 2.075 | 2.115 | 1.934 | 135,580 |
| 09 Abr 2024 | 2.065 | 0.02 | 0.98% | 2.065 | 2.165 | 2.02 | 127,802 |
| 08 Abr 2024 | 2.045 | 0.05 | 2.35% | 2.00 | 2.08 | 1.962 | 126,045 |
| 05 Abr 2024 | 1.998 | -0.01 | -0.60% | 2.02 | 2.09 | 1.962 | 226,091 |
| 04 Abr 2024 | 2.01 | -0.24 | -10.47% | 2.28 | 2.35 | 2.01 | 517,838 |
| 03 Abr 2024 | 2.245 | 0.42 | 23.22% | 1.848 | 2.32 | 1.81 | 515,043 |
| 02 Abr 2024 | 1.822 | -0.08 | -4.00% | 1.94 | 2.11 | 1.822 | 391,071 |
| 28 Mar 2024 | 1.898 | 0.04 | 2.26% | 1.868 | 1.95 | 1.802 | 151,720 |
| 27 Mar 2024 | 1.856 | 0.03 | 1.64% | 1.83 | 1.887 | 1.682 | 223,352 |
| 26 Mar 2024 | 1.826 | 0.23 | 14.70% | 1.60 | 1.836 | 1.574 | 419,730 |
| 25 Mar 2024 | 1.592 | -0.05 | -3.22% | 1.677 | 1.678 | 1.592 | 123,782 |
| 22 Mar 2024 | 1.645 | 0.00 | 0.24% | 1.65 | 1.68 | 1.636 | 183,296 |
| 21 Mar 2024 | 1.641 | -0.06 | -3.58% | 1.72 | 1.75 | 1.641 | 151,764 |
| 20 Mar 2024 | 1.702 | 0.08 | 4.80% | 1.635 | 1.704 | 1.635 | 96,080 |
| 19 Mar 2024 | 1.624 | 0.04 | 2.33% | 1.62 | 1.649 | 1.59 | 187,440 |
| 18 Mar 2024 | 1.587 | 0.03 | 2.26% | 1.60 | 1.748 | 1.565 | 186,428 |
| 15 Mar 2024 | 1.552 | -0.15 | -8.71% | 1.718 | 1.72 | 1.552 | 285,087 |
| 14 Mar 2024 | 1.70 | 0.03 | 1.55% | 1.70 | 1.75 | 1.67 | 124,782 |
| 13 Mar 2024 | 1.674 | -0.16 | -8.77% | 1.832 | 1.832 | 1.668 | 189,511 |
| 12 Mar 2024 | 1.835 | -0.01 | -0.49% | 1.85 | 1.899 | 1.816 | 75,212 |
| 11 Mar 2024 | 1.844 | -0.14 | -7.01% | 1.96 | 1.983 | 1.844 | 129,065 |
| 08 Mar 2024 | 1.983 | 0.01 | 0.51% | 1.963 | 2.02 | 1.94 | 86,761 |
| 07 Mar 2024 | 1.973 | 0.03 | 1.65% | 1.99 | 2.00 | 1.945 | 46,569 |
| 06 Mar 2024 | 1.941 | -0.05 | -2.56% | 2.00 | 2.098 | 1.94 | 146,414 |
| 05 Mar 2024 | 1.992 | 0.00 | 0.05% | 1.981 | 2.02 | 1.981 | 45,347 |
| 04 Mar 2024 | 1.991 | -0.06 | -2.88% | 2.078 | 2.09 | 1.98 | 90,276 |
| 01 Mar 2024 | 2.05 | 0.00 | 0.20% | 2.07 | 2.104 | 2.00 | 70,742 |
| 29 Feb 2024 | 2.046 | 0.05 | 2.30% | 2.032 | 2.064 | 1.97 | 91,495 |
| 28 Feb 2024 | 2.00 | -0.08 | -4.03% | 2.084 | 2.09 | 2.00 | 133,147 |
| 27 Feb 2024 | 2.084 | -0.03 | -1.33% | 2.11 | 2.216 | 2.07 | 100,280 |
| 26 Feb 2024 | 2.112 | -0.03 | -1.22% | 2.122 | 2.136 | 2.07 | 76,220 |
| 23 Feb 2024 | 2.138 | -0.09 | -4.21% | 2.298 | 2.298 | 2.11 | 99,046 |
| 22 Feb 2024 | 2.232 | 0.00 | 0.00% | 2.286 | 2.286 | 2.222 | 35,655 |
| 21 Feb 2024 | 2.232 | 0.03 | 1.18% | 2.212 | 2.278 | 2.20 | 83,305 |
| 20 Feb 2024 | 2.206 | -0.16 | -6.68% | 2.266 | 2.312 | 2.20 | 79,115 |
| 19 Feb 2024 | 2.364 | 0.00 | 0.00% | 2.364 | 2.364 | 2.364 | 0.00 |
