Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 143.86 | 0.17 | 0.12% | 143.81 | 144.04 | 143.72 | 526 |
| 02 Jul 2024 | 143.69 | 0.02 | 0.01% | 143.61 | 143.91 | 143.60 | 790 |
| 01 Jul 2024 | 143.67 | -0.34 | -0.24% | 143.93 | 143.95 | 143.66 | 795 |
| 28 Jun 2024 | 144.01 | -0.09 | -0.06% | 143.95 | 144.02 | 143.86 | 3,134 |
| 27 Jun 2024 | 144.10 | 0.06 | 0.04% | 144.07 | 144.10 | 144.07 | 717 |
| 26 Jun 2024 | 144.04 | -0.20 | -0.14% | 144.28 | 144.28 | 144.04 | 743 |
| 25 Jun 2024 | 144.24 | -0.02 | -0.01% | 144.30 | 144.30 | 144.24 | 819 |
| 24 Jun 2024 | 144.26 | 0.02 | 0.01% | 144.27 | 144.30 | 144.16 | 872 |
| 21 Jun 2024 | 144.24 | 0.17 | 0.12% | 144.27 | 144.45 | 144.18 | 2,413 |
| 20 Jun 2024 | 144.07 | 0.01 | 0.01% | 144.03 | 144.10 | 144.01 | 1,177 |
| 19 Jun 2024 | 144.06 | -0.13 | -0.09% | 144.28 | 144.28 | 144.00 | 735 |
| 18 Jun 2024 | 144.19 | 0.27 | 0.19% | 144.05 | 144.19 | 143.98 | 288 |
| 17 Jun 2024 | 143.92 | -0.35 | -0.24% | 144.25 | 144.25 | 143.92 | 4,649 |
| 14 Jun 2024 | 144.27 | 0.41 | 0.28% | 143.99 | 144.27 | 143.99 | 761 |
| 13 Jun 2024 | 143.86 | 0.09 | 0.06% | 143.59 | 143.86 | 143.54 | 1,214 |
| 12 Jun 2024 | 143.77 | 0.51 | 0.36% | 143.28 | 143.77 | 143.25 | 1,882 |
| 11 Jun 2024 | 143.26 | 0.16 | 0.11% | 143.06 | 143.26 | 143.06 | 1,205 |
| 10 Jun 2024 | 143.10 | -0.26 | -0.18% | 143.27 | 143.27 | 143.06 | 531 |
| 07 Jun 2024 | 143.36 | -0.34 | -0.24% | 143.67 | 143.67 | 143.28 | 770 |
| 06 Jun 2024 | 143.70 | -0.20 | -0.14% | 143.93 | 144.07 | 143.58 | 1,374 |
| 05 Jun 2024 | 143.90 | 0.13 | 0.09% | 143.85 | 143.93 | 143.78 | 1,235 |
| 04 Jun 2024 | 143.77 | 0.10 | 0.07% | 143.66 | 143.88 | 143.66 | 3,695 |
| 03 Jun 2024 | 143.67 | 0.38 | 0.27% | 143.33 | 143.67 | 143.33 | 1,988 |
| 31 May 2024 | 143.29 | -0.06 | -0.04% | 143.26 | 143.29 | 143.05 | 640 |
| 30 May 2024 | 143.35 | 0.30 | 0.21% | 143.18 | 143.35 | 143.11 | 983 |
| 29 May 2024 | 143.05 | -0.40 | -0.28% | 143.24 | 143.42 | 143.05 | 599 |
| 28 May 2024 | 143.45 | -0.21 | -0.15% | 143.67 | 143.67 | 143.42 | 371 |
| 27 May 2024 | 143.66 | 0.41 | 0.29% | 143.34 | 143.66 | 143.28 | 883 |
| 24 May 2024 | 143.25 | 0.01 | 0.01% | 143.34 | 143.34 | 143.11 | 637 |
| 23 May 2024 | 143.24 | -0.47 | -0.33% | 143.50 | 143.71 | 143.18 | 2,264 |
| 22 May 2024 | 143.71 | -0.17 | -0.12% | 143.66 | 143.72 | 143.60 | 284 |
| 21 May 2024 | 143.88 | 0.20 | 0.14% | 143.74 | 143.90 | 143.74 | 1,438 |
| 20 May 2024 | 143.68 | 0.03 | 0.02% | 143.68 | 143.80 | 143.65 | 8,098 |
| 17 May 2024 | 143.65 | -0.49 | -0.34% | 144.02 | 144.02 | 143.65 | 716 |
| 16 May 2024 | 144.14 | -0.12 | -0.08% | 144.30 | 144.30 | 144.05 | 491 |
| 15 May 2024 | 144.26 | 0.81 | 0.56% | 143.68 | 144.26 | 143.68 | 2,687 |
| 14 May 2024 | 143.45 | -0.35 | -0.24% | 143.79 | 143.87 | 143.45 | 490 |
| 13 May 2024 | 143.80 | 0.09 | 0.06% | 143.84 | 143.84 | 143.75 | 2,662 |
| 10 May 2024 | 143.71 | -0.10 | -0.07% | 144.03 | 144.03 | 143.71 | 2,615 |
| 09 May 2024 | 143.81 | -0.15 | -0.10% | 143.76 | 144.03 | 143.76 | 1,371 |
| 08 May 2024 | 143.96 | -0.17 | -0.12% | 143.96 | 143.96 | 143.96 | 0 |
| 07 May 2024 | 144.13 | 0.14 | 0.10% | 143.98 | 144.13 | 143.98 | 874 |
| 06 May 2024 | 143.99 | 0.14 | 0.10% | 143.95 | 144.01 | 143.85 | 532 |
| 03 May 2024 | 143.85 | 0.31 | 0.22% | 143.61 | 143.85 | 143.61 | 499 |
| 02 May 2024 | 143.54 | 0.27 | 0.19% | 143.41 | 143.57 | 143.38 | 3,022 |
| 30 Abr 2024 | 143.27 | -0.36 | -0.25% | 143.60 | 143.60 | 143.27 | 1,633 |
| 29 Abr 2024 | 143.63 | 0.30 | 0.21% | 143.60 | 143.64 | 143.52 | 1,168 |
| 26 Abr 2024 | 143.33 | 0.23 | 0.16% | 143.15 | 143.33 | 143.15 | 1,992 |
| 25 Abr 2024 | 143.10 | -0.16 | -0.11% | 143.28 | 143.44 | 143.00 | 580 |
| 24 Abr 2024 | 143.26 | -0.42 | -0.29% | 143.55 | 143.60 | 143.23 | 291 |
| 23 Abr 2024 | 143.68 | 0.01 | 0.01% | 143.77 | 143.77 | 143.68 | 143 |
| 22 Abr 2024 | 143.67 | 0.18 | 0.13% | 143.43 | 143.67 | 143.43 | 297 |
| 19 Abr 2024 | 143.49 | -0.03 | -0.02% | 143.67 | 143.67 | 143.38 | 416 |
| 18 Abr 2024 | 143.52 | -0.16 | -0.11% | 143.80 | 143.80 | 143.52 | 328 |
| 17 Abr 2024 | 143.68 | 0.09 | 0.06% | 143.58 | 143.68 | 143.58 | 3,467 |
| 16 Abr 2024 | 143.59 | -0.24 | -0.17% | 143.92 | 143.92 | 143.59 | 3,959 |
| 15 Abr 2024 | 143.83 | -0.33 | -0.23% | 144.06 | 144.16 | 143.83 | 851 |
| 12 Abr 2024 | 144.16 | 0.49 | 0.34% | 143.85 | 144.39 | 143.85 | 2,416 |
| 11 Abr 2024 | 143.67 | -0.20 | -0.14% | 143.73 | 143.73 | 143.64 | 584 |
| 10 Abr 2024 | 143.87 | -0.31 | -0.22% | 144.15 | 144.25 | 143.80 | 3,224 |
| 09 Abr 2024 | 144.18 | 0.31 | 0.22% | 143.86 | 144.18 | 143.86 | 922 |
| 08 Abr 2024 | 143.87 | -0.23 | -0.16% | 143.92 | 143.92 | 143.87 | 2,158 |
| 05 Abr 2024 | 144.10 | -0.17 | -0.12% | 144.35 | 144.35 | 144.04 | 3,559 |
