Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAB1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 878.00 | -22.00 | -2.44% | 882.00 | 900.00 | 878.00 | 319,039 |
| 23 May 2024 | 900.00 | -4.00 | -0.44% | 882.00 | 910.00 | 882.00 | 12,089 |
| 22 May 2024 | 904.00 | -28.00 | -3.00% | 886.00 | 904.00 | 886.00 | 433,450 |
| 21 May 2024 | 932.00 | 44.00 | 4.95% | 880.00 | 932.00 | 880.00 | 183,368 |
| 20 May 2024 | 888.00 | 14.00 | 1.60% | 822.00 | 888.00 | 822.00 | 11,714 |
| 17 May 2024 | 874.00 | 2.00 | 0.23% | 864.00 | 874.00 | 864.00 | 17,859 |
| 16 May 2024 | 872.00 | -4.00 | -0.46% | 872.00 | 872.00 | 872.00 | 275,043 |
| 15 May 2024 | 876.00 | 32.00 | 3.79% | 840.00 | 876.00 | 840.00 | 1,334,518 |
| 14 May 2024 | 844.00 | -6.00 | -0.71% | 842.00 | 844.00 | 836.00 | 44,653 |
| 13 May 2024 | 850.00 | -14.00 | -1.62% | 850.00 | 850.00 | 850.00 | 55,440 |
| 10 May 2024 | 864.00 | 36.00 | 4.35% | 840.00 | 876.00 | 822.00 | 283,178 |
| 09 May 2024 | 828.00 | -4.00 | -0.48% | 850.00 | 850.00 | 828.00 | 34,026 |
| 08 May 2024 | 832.00 | -30.00 | -3.48% | 842.00 | 894.00 | 832.00 | 47,554 |
| 07 May 2024 | 862.00 | -8.00 | -0.92% | 862.00 | 872.00 | 862.00 | 219,698 |
| 03 May 2024 | 870.00 | 20.00 | 2.35% | 870.00 | 870.00 | 870.00 | 23,326 |
| 02 May 2024 | 850.00 | -10.00 | -1.16% | 860.00 | 860.00 | 850.00 | 10,008 |
| 01 May 2024 | 860.00 | -8.00 | -0.92% | 876.00 | 876.00 | 860.00 | 26,811 |
| 30 Abr 2024 | 868.00 | -6.00 | -0.69% | 882.00 | 882.00 | 868.00 | 115,147 |
| 29 Abr 2024 | 874.00 | -14.00 | -1.58% | 884.00 | 890.00 | 874.00 | 12,853 |
| 26 Abr 2024 | 888.00 | 6.00 | 0.68% | 896.00 | 900.00 | 878.00 | 10,735 |
| 25 Abr 2024 | 882.00 | -28.00 | -3.08% | 882.00 | 882.00 | 882.00 | 43,358 |
| 24 Abr 2024 | 910.00 | 10.00 | 1.11% | 902.00 | 912.00 | 900.00 | 26,380 |
| 23 Abr 2024 | 900.00 | -8.00 | -0.88% | 904.00 | 926.00 | 900.00 | 13,287 |
| 22 Abr 2024 | 908.00 | 12.00 | 1.34% | 900.00 | 910.00 | 890.00 | 18,850 |
| 19 Abr 2024 | 896.00 | -4.00 | -0.44% | 900.00 | 900.00 | 896.00 | 7,805 |
| 18 Abr 2024 | 900.00 | 10.00 | 1.12% | 888.00 | 930.00 | 870.00 | 120,896 |
| 17 Abr 2024 | 890.00 | -6.00 | -0.67% | 896.00 | 900.00 | 890.00 | 13,626 |
| 16 Abr 2024 | 896.00 | -32.00 | -3.45% | 906.00 | 928.00 | 896.00 | 102,729 |
| 15 Abr 2024 | 928.00 | -2.00 | -0.22% | 918.00 | 940.00 | 918.00 | 36,439 |
| 12 Abr 2024 | 930.00 | 30.00 | 3.33% | 902.00 | 938.00 | 902.00 | 21,928 |
| 11 Abr 2024 | 900.00 | -10.00 | -1.10% | 902.00 | 924.00 | 900.00 | 30,432 |
| 10 Abr 2024 | 910.00 | -26.00 | -2.78% | 938.00 | 938.00 | 910.00 | 23,652 |
| 09 Abr 2024 | 936.00 | -2.00 | -0.21% | 926.00 | 946.00 | 926.00 | 126,862 |
| 08 Abr 2024 | 938.00 | 16.00 | 1.74% | 894.00 | 938.00 | 894.00 | 27,505 |
| 05 Abr 2024 | 922.00 | 32.00 | 3.60% | 896.00 | 922.00 | 880.00 | 27,582 |
| 04 Abr 2024 | 890.00 | 0.00 | 0.00% | 898.00 | 902.00 | 868.00 | 141,809 |
| 03 Abr 2024 | 890.00 | 0.00 | 0.00% | 870.00 | 898.00 | 870.00 | 6,859 |
| 02 Abr 2024 | 890.00 | -22.00 | -2.41% | 890.00 | 890.00 | 890.00 | 21,089 |
| 28 Mar 2024 | 912.00 | 36.00 | 4.11% | 878.00 | 924.00 | 878.00 | 14,332 |
| 27 Mar 2024 | 876.00 | 16.00 | 1.86% | 856.00 | 878.00 | 856.00 | 143,683 |
| 26 Mar 2024 | 860.00 | 0.00 | 0.00% | 842.00 | 890.00 | 840.00 | 134,760 |
| 25 Mar 2024 | 860.00 | 6.00 | 0.70% | 840.00 | 860.00 | 840.00 | 38,093 |
| 22 Mar 2024 | 854.00 | 14.00 | 1.67% | 842.00 | 854.00 | 840.00 | 748,958 |
| 21 Mar 2024 | 840.00 | 0.00 | 0.00% | 858.00 | 858.00 | 838.00 | 49,107 |
| 20 Mar 2024 | 840.00 | 4.00 | 0.48% | 822.00 | 852.00 | 802.00 | 229,693 |
| 19 Mar 2024 | 836.00 | 36.00 | 4.50% | 780.00 | 836.00 | 772.00 | 7,263 |
| 18 Mar 2024 | 800.00 | -28.00 | -3.38% | 802.00 | 810.00 | 790.00 | 91,166 |
| 15 Mar 2024 | 828.00 | 8.00 | 0.98% | 840.00 | 840.00 | 796.00 | 46,192 |
| 14 Mar 2024 | 820.00 | 0.00 | 0.00% | 820.00 | 820.00 | 820.00 | 109,475 |
| 13 Mar 2024 | 820.00 | 4.00 | 0.49% | 830.00 | 830.00 | 820.00 | 73,126 |
| 12 Mar 2024 | 816.00 | -10.00 | -1.21% | 822.00 | 826.00 | 816.00 | 47,839 |
| 11 Mar 2024 | 826.00 | 0.00 | 0.00% | 804.00 | 836.00 | 804.00 | 46,770 |
| 08 Mar 2024 | 826.00 | 0.00 | 0.00% | 850.00 | 850.00 | 826.00 | 8,180 |
| 07 Mar 2024 | 826.00 | 16.00 | 1.98% | 830.00 | 838.00 | 820.00 | 6,892 |
| 06 Mar 2024 | 810.00 | -14.00 | -1.70% | 840.00 | 842.00 | 810.00 | 566,062 |
| 05 Mar 2024 | 824.00 | -4.00 | -0.48% | 830.00 | 830.00 | 816.00 | 12,222 |
| 04 Mar 2024 | 828.00 | -2.00 | -0.24% | 826.00 | 828.00 | 818.00 | 10,754 |
| 01 Mar 2024 | 830.00 | 24.00 | 2.98% | 838.00 | 850.00 | 812.00 | 359,914 |
| 29 Feb 2024 | 806.00 | -14.00 | -1.71% | 818.00 | 818.00 | 800.00 | 16,391 |
| 28 Feb 2024 | 820.00 | 10.00 | 1.23% | 802.00 | 820.00 | 800.00 | 61,424 |
| 27 Feb 2024 | 810.00 | -26.00 | -3.11% | 818.00 | 838.00 | 796.00 | 36,982 |
| 26 Feb 2024 | 836.00 | 14.00 | 1.70% | 850.00 | 850.00 | 818.00 | 10,887 |
