Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MMAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.50 | 0.25 | 4.76% | 5.25 | 5.50 | 5.25 | 132,053 |
| 15 May 2024 | 5.25 | -0.25 | -4.55% | 5.50 | 5.50 | 5.25 | 933,384 |
| 14 May 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.00 | 766,702 |
| 13 May 2024 | 5.50 | -0.25 | -4.35% | 5.75 | 5.75 | 5.50 | 487,684 |
| 10 May 2024 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 183,022 |
| 09 May 2024 | 6.25 | 0.25 | 4.17% | 6.00 | 6.25 | 5.95 | 415,319 |
| 08 May 2024 | 6.00 | 0.25 | 4.35% | 5.75 | 6.00 | 5.75 | 562,388 |
| 07 May 2024 | 5.75 | -0.75 | -11.54% | 6.50 | 6.50 | 5.75 | 1,661,212 |
| 03 May 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 316,967 |
| 02 May 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 60,060 |
| 01 May 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 7,239 |
| 30 Abr 2024 | 6.50 | 0.25 | 4.00% | 6.25 | 6.50 | 6.25 | 472,507 |
| 29 Abr 2024 | 6.25 | -0.75 | -10.71% | 7.00 | 7.00 | 6.25 | 473,805 |
| 26 Abr 2024 | 7.00 | 0.25 | 3.70% | 6.75 | 7.00 | 6.75 | 92,955 |
| 25 Abr 2024 | 6.75 | 0.25 | 3.85% | 6.50 | 6.75 | 6.50 | 588,440 |
| 24 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 24,000 |
| 23 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 13,764 |
| 22 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 73,900 |
| 19 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 2,948 |
| 18 Abr 2024 | 6.50 | 0.25 | 4.00% | 6.25 | 6.50 | 6.25 | 200,854 |
| 17 Abr 2024 | 6.25 | -0.25 | -3.85% | 6.50 | 6.50 | 6.25 | 169,766 |
| 16 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 110,724 |
| 15 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 60,186 |
| 12 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 1,150,554 |
| 11 Abr 2024 | 6.50 | 0.14 | 2.20% | 6.50 | 6.50 | 6.50 | 408,915 |
| 10 Abr 2024 | 6.36 | -0.39 | -5.78% | 6.75 | 6.75 | 6.36 | 768,132 |
| 09 Abr 2024 | 6.75 | 0.25 | 3.85% | 6.50 | 7.00 | 6.50 | 289,065 |
| 08 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 536,631 |
| 05 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 73,369 |
| 04 Abr 2024 | 6.50 | -0.50 | -7.14% | 7.00 | 7.00 | 6.50 | 925,050 |
| 03 Abr 2024 | 7.00 | -0.15 | -2.10% | 7.15 | 7.15 | 6.75 | 384,500 |
| 02 Abr 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 148,353 |
| 28 Mar 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 149,316 |
| 27 Mar 2024 | 7.15 | 0.25 | 3.62% | 7.15 | 7.15 | 6.90 | 170,783 |
| 26 Mar 2024 | 6.90 | -0.25 | -3.50% | 7.15 | 7.15 | 6.90 | 133,080 |
| 25 Mar 2024 | 7.15 | -0.35 | -4.67% | 7.25 | 7.25 | 7.15 | 82,932 |
| 22 Mar 2024 | 7.50 | 0.35 | 4.90% | 7.15 | 7.50 | 7.15 | 447,583 |
| 21 Mar 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 261,562 |
| 20 Mar 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 209,927 |
| 19 Mar 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 91,950 |
| 18 Mar 2024 | 7.15 | -0.05 | -0.69% | 7.25 | 7.25 | 7.15 | 847,949 |
| 15 Mar 2024 | 7.20 | -0.30 | -4.00% | 7.50 | 7.50 | 7.00 | 1,068,108 |
| 14 Mar 2024 | 7.50 | -1.00 | -11.76% | 8.25 | 8.25 | 7.00 | 3,109,106 |
| 13 Mar 2024 | 8.50 | -0.50 | -5.56% | 9.00 | 9.00 | 8.50 | 634,570 |
| 12 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 209,460 |
| 11 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 155,656 |
| 08 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 97,004 |
| 07 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 145,092 |
| 06 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 130,703 |
| 05 Mar 2024 | 9.00 | -0.25 | -2.70% | 9.25 | 9.25 | 9.00 | 410,450 |
| 04 Mar 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 497,555 |
| 01 Mar 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.75 | 110,395 |
| 29 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.75 | 354,764 |
| 28 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 173,837 |
| 27 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 621,473 |
| 26 Feb 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.50 | 10.00 | 1,062,432 |
| 23 Feb 2024 | 10.00 | 0.25 | 2.56% | 10.00 | 10.00 | 9.75 | 184,408 |
| 22 Feb 2024 | 9.75 | 0.00 | 0.00% | 10.00 | 10.00 | 9.75 | 137,490 |
| 21 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 425,875 |
| 20 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 102,090 |
| 19 Feb 2024 | 9.75 | 0.00 | 0.00% | 10.00 | 10.00 | 9.75 | 255,469 |
