MET1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 149,400 |
27 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 284,298 |
26 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.925 | 0.95 | 0.925 | 69,508 |
25 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 1,026,382 |
24 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 531,779 |
21 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
20 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 250,000 |
19 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 98 |
18 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 19,012 |
17 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 562,422 |
14 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
13 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.985 | 0.95 | 262 |
12 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 166,968 |
11 Jun 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 0.95 | 0.925 | 1,363,628 |
10 Jun 2024 | 0.925 | -0.075 | -7.50% | 1.00 | 1.00 | 0.925 | 679,884 |
07 Jun 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 199,991 |
06 Jun 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 19,012 |
05 Jun 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 1.00 | 121,182 |
04 Jun 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 250,000 |
03 Jun 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.05 | 1.025 | 760,704 |
31 May 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 150,081 |
30 May 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 57,559 |
29 May 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 54,455 |
28 May 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 482,920 |
24 May 2024 | 0.975 | -0.075 | -7.14% | 1.05 | 1.05 | 0.975 | 618,464 |
23 May 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.00 | 631,644 |
22 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.04 | 326,999 |
21 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.00 | 5,232,940 |
20 May 2024 | 1.10 | -0.25 | -18.52% | 1.125 | 1.125 | 1.10 | 1,093,739 |
17 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.21 | 414 |
16 May 2024 | 1.35 | 0.05 | 3.85% | 1.35 | 1.35 | 1.19 | 69,393 |
15 May 2024 | 1.30 | 0.00 | 0.00% | 1.35 | 1.35 | 1.235 | 340,000 |
14 May 2024 | 1.30 | 0.00 | 0.00% | 1.35 | 1.35 | 1.235 | 408,617 |
13 May 2024 | 1.30 | 0.00 | 0.00% | 1.35 | 1.35 | 1.235 | 24,218 |
10 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.235 | 71 |
09 May 2024 | 1.30 | 0.00 | 0.00% | 1.35 | 1.35 | 1.235 | 0.00 |
08 May 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.26 | 29,983 |
07 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.26 | 387 |
03 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.26 | 27,016 |
02 May 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.285 | 37,771 |
01 May 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.23 | 24,067 |
30 Abr 2024 | 1.40 | 0.14 | 11.11% | 1.40 | 1.40 | 1.40 | 24,067 |
29 Abr 2024 | 1.26 | -0.14 | -10.00% | 1.40 | 1.40 | 1.26 | 210,570 |
26 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.23 | 0.00 |
25 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.23 | 20,000 |
24 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.23 | 20,000 |
23 Abr 2024 | 1.40 | 0.13 | 10.24% | 1.30 | 1.40 | 1.30 | 36,950 |
22 Abr 2024 | 1.27 | -0.18 | -12.41% | 1.45 | 1.45 | 1.27 | 506,503 |
19 Abr 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 407,007 |
18 Abr 2024 | 1.50 | 0.05 | 3.45% | 1.45 | 1.595 | 1.20 | 1,653,636 |
17 Abr 2024 | 1.45 | 0.40 | 38.10% | 1.05 | 1.60 | 1.05 | 4,048,902 |
16 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
15 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
12 Abr 2024 | 1.05 | -0.08 | -6.67% | 1.15 | 1.17 | 1.05 | 32,773 |
11 Abr 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.20 | 1.125 | 125,000 |
10 Abr 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.20 | 1.15 | 50,132 |
09 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 170,000 |
08 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
05 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 250,000 |
04 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 150,000 |
03 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 412,500 |
02 Abr 2024 | 1.20 | 0.02 | 2.13% | 1.20 | 1.20 | 1.20 | 367,563 |