Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MEDCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 14.10 | -0.24 | -1.67% | 14.50 | 14.64 | 13.98 | 66,887 |
| 20 May 2024 | 14.34 | 0.14 | 0.99% | 14.24 | 14.54 | 14.20 | 66,811 |
| 17 May 2024 | 14.20 | 0.50 | 3.65% | 13.54 | 14.20 | 13.54 | 119,450 |
| 16 May 2024 | 13.70 | -0.86 | -5.91% | 14.32 | 14.58 | 13.42 | 200,824 |
| 15 May 2024 | 14.56 | -0.44 | -2.93% | 13.86 | 14.84 | 13.44 | 382,354 |
| 14 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| 13 May 2024 | 15.00 | 0.10 | 0.67% | 14.78 | 15.42 | 14.24 | 177,473 |
| 10 May 2024 | 14.90 | -0.50 | -3.25% | 15.40 | 15.66 | 14.72 | 166,941 |
| 09 May 2024 | 15.40 | 0.56 | 3.77% | 17.00 | 17.50 | 15.40 | 491,265 |
| 08 May 2024 | 14.84 | 0.00 | 0.00% | 14.84 | 14.84 | 14.84 | 0.00 |
| 07 May 2024 | 14.84 | 0.22 | 1.50% | 14.74 | 14.88 | 14.44 | 73,679 |
| 06 May 2024 | 14.62 | 0.32 | 2.24% | 14.32 | 14.90 | 14.32 | 89,719 |
| 03 May 2024 | 14.30 | -0.06 | -0.42% | 14.38 | 14.74 | 13.96 | 139,014 |
| 02 May 2024 | 14.36 | 0.00 | 0.00% | 14.86 | 14.94 | 14.24 | 131,761 |
| 30 Abr 2024 | 14.36 | 0.56 | 4.06% | 14.00 | 14.60 | 13.88 | 273,717 |
| 29 Abr 2024 | 13.80 | 1.14 | 9.00% | 12.74 | 13.90 | 12.74 | 221,319 |
| 26 Abr 2024 | 12.66 | 0.26 | 2.10% | 12.48 | 12.76 | 12.26 | 93,879 |
| 25 Abr 2024 | 12.40 | 0.30 | 2.48% | 12.18 | 12.94 | 12.12 | 121,673 |
| 24 Abr 2024 | 12.10 | -0.18 | -1.47% | 12.48 | 12.62 | 12.02 | 97,316 |
| 23 Abr 2024 | 12.28 | 0.72 | 6.23% | 11.58 | 12.48 | 11.58 | 197,954 |
| 22 Abr 2024 | 11.56 | 0.46 | 4.14% | 11.10 | 11.60 | 11.10 | 138,202 |
| 19 Abr 2024 | 11.10 | 0.20 | 1.83% | 11.00 | 11.18 | 10.76 | 126,039 |
| 18 Abr 2024 | 10.90 | -0.46 | -4.05% | 11.20 | 11.68 | 10.80 | 229,245 |
| 17 Abr 2024 | 11.36 | 2.05 | 22.02% | 10.32 | 11.62 | 9.92 | 977,484 |
| 16 Abr 2024 | 9.31 | 0.11 | 1.20% | 9.14 | 9.36 | 9.05 | 62,672 |
| 15 Abr 2024 | 9.20 | 0.03 | 0.33% | 9.19 | 9.36 | 9.15 | 28,747 |
| 12 Abr 2024 | 9.17 | -0.08 | -0.86% | 9.25 | 9.34 | 9.13 | 26,376 |
| 11 Abr 2024 | 9.25 | -0.02 | -0.22% | 9.21 | 9.27 | 9.10 | 32,888 |
| 10 Abr 2024 | 9.27 | 0.00 | 0.00% | 9.30 | 9.36 | 9.18 | 29,009 |
| 09 Abr 2024 | 9.27 | -0.08 | -0.86% | 9.37 | 9.48 | 9.22 | 25,439 |
| 08 Abr 2024 | 9.35 | -0.29 | -3.01% | 9.64 | 9.65 | 9.05 | 69,917 |
| 05 Abr 2024 | 9.64 | -0.36 | -3.60% | 9.96 | 9.96 | 9.55 | 42,261 |
| 04 Abr 2024 | 10.00 | 0.05 | 0.50% | 9.94 | 10.06 | 9.86 | 110,065 |
| 03 Abr 2024 | 9.95 | 0.20 | 2.05% | 9.75 | 9.96 | 9.75 | 45,836 |
| 02 Abr 2024 | 9.75 | 0.16 | 1.67% | 9.50 | 9.75 | 9.50 | 38,263 |
| 28 Mar 2024 | 9.59 | 0.14 | 1.48% | 9.50 | 9.65 | 9.38 | 17,083 |
| 27 Mar 2024 | 9.45 | -0.06 | -0.63% | 9.50 | 9.53 | 9.39 | 15,682 |
| 26 Mar 2024 | 9.51 | -0.13 | -1.35% | 9.65 | 9.65 | 9.45 | 18,431 |
| 25 Mar 2024 | 9.64 | 0.10 | 1.05% | 9.56 | 9.79 | 9.54 | 25,483 |
| 22 Mar 2024 | 9.54 | 0.16 | 1.71% | 9.34 | 9.57 | 9.34 | 17,166 |
| 21 Mar 2024 | 9.38 | -0.07 | -0.74% | 9.45 | 9.45 | 9.21 | 40,192 |
| 20 Mar 2024 | 9.45 | -0.07 | -0.74% | 9.53 | 9.57 | 9.45 | 7,858 |
| 19 Mar 2024 | 9.52 | 0.08 | 0.85% | 9.49 | 9.52 | 9.32 | 13,988 |
| 18 Mar 2024 | 9.44 | 0.16 | 1.72% | 9.30 | 9.50 | 9.21 | 24,859 |
| 15 Mar 2024 | 9.28 | -0.20 | -2.11% | 9.55 | 9.55 | 9.23 | 41,600 |
| 14 Mar 2024 | 9.48 | -0.08 | -0.84% | 9.50 | 9.84 | 9.48 | 33,253 |
| 13 Mar 2024 | 9.56 | -0.10 | -1.04% | 9.66 | 9.68 | 9.35 | 32,455 |
| 12 Mar 2024 | 9.66 | 0.01 | 0.10% | 9.66 | 9.66 | 9.40 | 33,298 |
| 11 Mar 2024 | 9.65 | 0.57 | 6.28% | 9.30 | 9.78 | 9.27 | 138,150 |
| 08 Mar 2024 | 9.08 | -0.10 | -1.09% | 9.14 | 9.22 | 9.06 | 14,798 |
| 07 Mar 2024 | 9.18 | 0.18 | 2.00% | 9.02 | 9.26 | 9.00 | 60,647 |
| 06 Mar 2024 | 9.00 | -0.01 | -0.11% | 8.98 | 9.12 | 8.88 | 18,773 |
| 05 Mar 2024 | 9.01 | 0.01 | 0.11% | 8.90 | 9.09 | 8.86 | 30,557 |
| 04 Mar 2024 | 9.00 | -0.03 | -0.33% | 8.95 | 9.00 | 8.85 | 20,107 |
| 01 Mar 2024 | 9.03 | 0.19 | 2.15% | 8.96 | 9.04 | 8.75 | 21,905 |
| 29 Feb 2024 | 8.84 | -0.47 | -5.05% | 9.34 | 9.34 | 8.68 | 81,021 |
| 28 Feb 2024 | 9.31 | 0.30 | 3.33% | 9.00 | 9.37 | 9.00 | 90,487 |
| 27 Feb 2024 | 9.01 | 0.01 | 0.11% | 8.94 | 9.15 | 8.90 | 29,444 |
| 26 Feb 2024 | 9.00 | 0.01 | 0.11% | 8.84 | 9.05 | 8.76 | 25,019 |
| 23 Feb 2024 | 8.99 | -0.02 | -0.22% | 9.00 | 9.05 | 8.88 | 18,731 |
| 22 Feb 2024 | 9.01 | 0.15 | 1.69% | 8.90 | 9.07 | 8.84 | 51,094 |
