Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
METR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.22 | -0.13 | -1.25% | 10.22 | 10.22 | 10.22 | 19,700 |
| 30 May 2024 | 10.349 | -0.11 | -1.00% | 10.349 | 10.349 | 10.349 | 15 |
| 29 May 2024 | 10.454 | -0.10 | -0.96% | 10.454 | 10.454 | 10.454 | 11 |
| 28 May 2024 | 10.555 | -0.03 | -0.30% | 10.555 | 10.555 | 10.555 | 14 |
| 24 May 2024 | 10.587 | 0.01 | 0.10% | 10.587 | 10.587 | 10.587 | 4 |
| 23 May 2024 | 10.576 | -0.11 | -1.01% | 10.576 | 10.576 | 10.576 | 1 |
| 22 May 2024 | 10.684 | 0.03 | 0.32% | 10.684 | 10.684 | 10.684 | 1 |
| 21 May 2024 | 10.65 | -0.05 | -0.42% | 10.702 | 10.733 | 10.627 | 315 |
| 20 May 2024 | 10.695 | 0.02 | 0.17% | 10.695 | 10.695 | 10.695 | 0 |
| 17 May 2024 | 10.677 | 0.02 | 0.18% | 10.677 | 10.677 | 10.677 | 10 |
| 16 May 2024 | 10.658 | 0.13 | 1.24% | 10.658 | 10.658 | 10.658 | 0 |
| 15 May 2024 | 10.527 | 0.09 | 0.90% | 10.52 | 10.528 | 10.42 | 1,872 |
| 14 May 2024 | 10.433 | 0.04 | 0.42% | 10.433 | 10.433 | 10.433 | 0 |
| 13 May 2024 | 10.389 | 0.01 | 0.13% | 10.268 | 12.147 | 10.268 | 70 |
| 10 May 2024 | 10.376 | -0.05 | -0.45% | 10.376 | 10.376 | 10.376 | 7 |
| 09 May 2024 | 10.423 | -0.06 | -0.53% | 10.45 | 12.205 | 10.28 | 309 |
| 08 May 2024 | 10.479 | -0.16 | -1.48% | 10.479 | 10.479 | 10.479 | 2 |
| 07 May 2024 | 10.636 | 0.23 | 2.18% | 10.636 | 10.636 | 10.636 | 2 |
| 03 May 2024 | 10.409 | 0.18 | 1.76% | 10.409 | 10.409 | 10.409 | 5 |
| 02 May 2024 | 10.229 | 0.17 | 1.68% | 10.229 | 10.229 | 10.229 | 1 |
| 01 May 2024 | 10.06 | -0.13 | -1.31% | 10.06 | 10.06 | 10.06 | 2 |
| 30 Abr 2024 | 10.194 | -0.13 | -1.25% | 10.34 | 12.097 | 10.145 | 1 |
| 29 Abr 2024 | 10.323 | 0.12 | 1.19% | 10.304 | 10.337 | 10.304 | 100 |
| 26 Abr 2024 | 10.202 | 0.30 | 3.02% | 10.202 | 10.202 | 10.202 | 17 |
| 25 Abr 2024 | 9.9025 | -0.16 | -1.61% | 9.9025 | 9.9025 | 9.9025 | 27 |
| 24 Abr 2024 | 10.065 | -0.01 | -0.12% | 10.065 | 10.065 | 10.065 | 15 |
| 23 Abr 2024 | 10.077 | 0.32 | 3.28% | 9.90 | 11.95 | 9.8205 | 1,066 |
| 22 Abr 2024 | 9.7565 | -0.06 | -0.60% | 9.7565 | 9.7565 | 9.7565 | 0 |
| 19 Abr 2024 | 9.8155 | -0.20 | -1.97% | 9.8155 | 9.8155 | 9.8155 | 23 |
| 18 Abr 2024 | 10.0125 | 0.08 | 0.80% | 10.0125 | 10.0125 | 10.0125 | 0 |
| 17 Abr 2024 | 9.9335 | -0.07 | -0.73% | 9.9335 | 9.9335 | 9.9335 | 0 |
| 16 Abr 2024 | 10.007 | -0.19 | -1.86% | 10.007 | 10.007 | 10.007 | 41 |
| 15 Abr 2024 | 10.197 | -0.12 | -1.14% | 10.197 | 10.197 | 10.197 | 22 |
| 12 Abr 2024 | 10.315 | -0.04 | -0.34% | 10.454 | 12.13 | 10.255 | 1,822 |
| 11 Abr 2024 | 10.35 | -0.02 | -0.16% | 10.35 | 10.35 | 10.35 | 0 |
| 10 Abr 2024 | 10.367 | -0.01 | -0.13% | 10.367 | 10.367 | 10.367 | 0 |
| 09 Abr 2024 | 10.381 | -0.03 | -0.26% | 10.381 | 10.381 | 10.381 | 4 |
| 08 Abr 2024 | 10.408 | 0.05 | 0.52% | 10.408 | 10.408 | 10.408 | 21 |
| 05 Abr 2024 | 10.354 | -0.15 | -1.46% | 10.246 | 12.104 | 10.171 | 2,601 |
| 04 Abr 2024 | 10.507 | 0.06 | 0.55% | 10.507 | 10.507 | 10.507 | 20 |
| 03 Abr 2024 | 10.45 | 0.15 | 1.41% | 10.45 | 10.45 | 10.45 | 5 |
| 02 Abr 2024 | 10.305 | -0.28 | -2.67% | 10.362 | 12.191 | 10.232 | 11 |
| 28 Mar 2024 | 10.588 | 0.11 | 1.07% | 10.57 | 12.227 | 10.511 | 6 |
| 27 Mar 2024 | 10.476 | -0.13 | -1.24% | 10.544 | 12.259 | 10.439 | 41 |
| 26 Mar 2024 | 10.607 | 0.08 | 0.81% | 10.562 | 10.645 | 10.455 | 1,136 |
| 25 Mar 2024 | 10.522 | -0.03 | -0.27% | 10.522 | 10.522 | 10.522 | 10 |
| 22 Mar 2024 | 10.55 | -0.13 | -1.24% | 10.594 | 12.239 | 10.504 | 29 |
| 21 Mar 2024 | 10.683 | 0.26 | 2.52% | 10.562 | 12.296 | 10.534 | 2,620 |
| 20 Mar 2024 | 10.42 | 0.07 | 0.67% | 10.41 | 12.165 | 10.382 | 1,857 |
| 19 Mar 2024 | 10.351 | -0.13 | -1.23% | 10.42 | 12.133 | 10.242 | 1,101 |
| 18 Mar 2024 | 10.48 | 0.08 | 0.75% | 10.48 | 10.48 | 10.48 | 0 |
| 15 Mar 2024 | 10.402 | -0.12 | -1.16% | 10.402 | 10.402 | 10.402 | 0 |
| 14 Mar 2024 | 10.524 | -0.13 | -1.24% | 10.13 | 10.754 | 10.13 | 586 |
| 13 Mar 2024 | 10.656 | 0.08 | 0.79% | 10.718 | 10.764 | 10.558 | 13,526 |
| 12 Mar 2024 | 10.572 | 0.02 | 0.18% | 10.572 | 10.572 | 10.572 | 0 |
| 11 Mar 2024 | 10.553 | 0.03 | 0.29% | 10.622 | 10.622 | 10.455 | 5 |
| 08 Mar 2024 | 10.523 | 0.06 | 0.54% | 10.523 | 10.523 | 10.523 | 0 |
| 07 Mar 2024 | 10.467 | 0.07 | 0.64% | 10.467 | 10.467 | 10.467 | 0 |
| 06 Mar 2024 | 10.40 | 0.17 | 1.63% | 10.332 | 10.432 | 10.299 | 822 |
| 05 Mar 2024 | 10.233 | -0.21 | -2.02% | 10.233 | 10.233 | 10.233 | 0 |
| 04 Mar 2024 | 10.444 | -0.05 | -0.49% | 10.444 | 10.444 | 10.444 | 0 |
