Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MRCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 569.00 | 4.00 | 0.71% | 568.00 | 570.00 | 564.00 | 272,065 |
| 02 May 2024 | 565.00 | 5.00 | 0.89% | 566.00 | 566.00 | 560.00 | 209,118 |
| 01 May 2024 | 560.00 | 1.00 | 0.18% | 558.00 | 560.00 | 558.00 | 192,733 |
| 30 Abr 2024 | 559.00 | -1.00 | -0.18% | 555.00 | 563.00 | 555.00 | 133,835 |
| 29 Abr 2024 | 560.00 | 5.00 | 0.90% | 560.00 | 561.00 | 557.00 | 612,406 |
| 26 Abr 2024 | 555.00 | 3.00 | 0.54% | 558.00 | 558.00 | 553.00 | 241,916 |
| 25 Abr 2024 | 552.00 | 4.00 | 0.73% | 550.00 | 554.00 | 550.00 | 121,228 |
| 24 Abr 2024 | 548.00 | -2.00 | -0.36% | 551.00 | 552.00 | 546.00 | 167,390 |
| 23 Abr 2024 | 550.00 | 5.00 | 0.92% | 548.00 | 553.00 | 547.00 | 204,441 |
| 22 Abr 2024 | 545.00 | 6.00 | 1.11% | 547.00 | 547.00 | 543.00 | 245,023 |
| 19 Abr 2024 | 539.00 | -1.00 | -0.19% | 535.00 | 541.00 | 535.00 | 218,488 |
| 18 Abr 2024 | 540.00 | -1.00 | -0.18% | 541.00 | 544.00 | 535.00 | 173,291 |
| 17 Abr 2024 | 541.00 | 6.00 | 1.12% | 538.00 | 544.00 | 538.00 | 346,994 |
| 16 Abr 2024 | 535.00 | -11.00 | -2.01% | 540.00 | 540.00 | 535.00 | 252,866 |
| 15 Abr 2024 | 546.00 | -1.00 | -0.18% | 548.00 | 551.00 | 545.00 | 269,275 |
| 12 Abr 2024 | 547.00 | 5.00 | 0.92% | 547.00 | 550.00 | 545.00 | 272,482 |
| 11 Abr 2024 | 542.00 | 5.00 | 0.93% | 537.00 | 543.00 | 536.00 | 290,928 |
| 10 Abr 2024 | 537.00 | 3.00 | 0.56% | 540.00 | 542.00 | 534.00 | 272,169 |
| 09 Abr 2024 | 534.00 | 2.00 | 0.38% | 532.00 | 535.00 | 532.00 | 245,250 |
| 08 Abr 2024 | 532.00 | 9.00 | 1.72% | 524.00 | 534.00 | 524.00 | 548,526 |
| 05 Abr 2024 | 523.00 | -8.00 | -1.51% | 525.00 | 525.00 | 522.00 | 236,684 |
| 04 Abr 2024 | 531.00 | 2.00 | 0.38% | 529.00 | 531.00 | 525.00 | 251,289 |
| 03 Abr 2024 | 529.00 | 5.00 | 0.95% | 525.00 | 529.00 | 524.00 | 249,031 |
| 02 Abr 2024 | 524.00 | -8.00 | -1.50% | 536.00 | 536.00 | 524.00 | 345,235 |
| 28 Mar 2024 | 532.00 | 3.00 | 0.57% | 532.00 | 535.00 | 531.00 | 358,671 |
| 27 Mar 2024 | 529.00 | 0.00 | 0.00% | 527.00 | 531.00 | 527.00 | 184,495 |
| 26 Mar 2024 | 529.00 | 2.00 | 0.38% | 524.00 | 529.00 | 524.00 | 353,030 |
| 25 Mar 2024 | 527.00 | -4.00 | -0.75% | 524.00 | 530.00 | 524.00 | 305,438 |
| 22 Mar 2024 | 531.00 | 0.00 | 0.00% | 533.00 | 533.00 | 529.00 | 200,382 |
| 21 Mar 2024 | 531.00 | 11.00 | 2.12% | 528.00 | 532.00 | 525.00 | 250,044 |
| 20 Mar 2024 | 520.00 | 2.00 | 0.39% | 519.00 | 520.00 | 518.00 | 206,265 |
| 19 Mar 2024 | 518.00 | -2.00 | -0.38% | 518.00 | 519.00 | 514.00 | 273,229 |
| 18 Mar 2024 | 520.00 | 2.00 | 0.39% | 520.00 | 523.00 | 518.00 | 252,611 |
| 15 Mar 2024 | 518.00 | -1.00 | -0.19% | 520.00 | 521.00 | 514.00 | 395,860 |
| 14 Mar 2024 | 519.00 | -1.00 | -0.19% | 521.00 | 523.00 | 518.00 | 324,444 |
| 13 Mar 2024 | 520.00 | 1.00 | 0.19% | 523.00 | 523.00 | 517.00 | 278,741 |
| 12 Mar 2024 | 519.00 | -2.00 | -0.38% | 526.00 | 526.00 | 519.00 | 275,218 |
| 11 Mar 2024 | 521.00 | -6.00 | -1.14% | 524.00 | 525.00 | 521.00 | 265,291 |
| 08 Mar 2024 | 527.00 | 2.00 | 0.38% | 524.00 | 527.00 | 522.00 | 171,844 |
| 07 Mar 2024 | 525.00 | 0.00 | 0.00% | 526.00 | 528.00 | 524.00 | 181,067 |
| 06 Mar 2024 | 525.00 | 4.00 | 0.77% | 525.00 | 528.00 | 523.00 | 219,540 |
| 05 Mar 2024 | 521.00 | -2.00 | -0.38% | 520.00 | 522.00 | 519.00 | 165,571 |
| 04 Mar 2024 | 523.00 | -4.00 | -0.76% | 525.00 | 525.00 | 521.00 | 283,075 |
| 01 Mar 2024 | 527.00 | 7.00 | 1.35% | 520.00 | 527.00 | 519.00 | 190,715 |
| 29 Feb 2024 | 520.00 | 3.00 | 0.58% | 523.00 | 526.00 | 520.00 | 218,889 |
| 28 Feb 2024 | 517.00 | -5.00 | -0.96% | 522.00 | 522.00 | 517.00 | 200,960 |
| 27 Feb 2024 | 522.00 | -1.00 | -0.19% | 524.00 | 526.00 | 522.00 | 128,939 |
| 26 Feb 2024 | 523.00 | -3.00 | -0.57% | 525.00 | 526.00 | 523.00 | 234,614 |
| 23 Feb 2024 | 526.00 | 0.00 | 0.00% | 527.00 | 528.00 | 524.00 | 116,064 |
| 22 Feb 2024 | 526.00 | 3.00 | 0.57% | 526.00 | 528.00 | 525.00 | 167,851 |
| 21 Feb 2024 | 523.00 | -3.00 | -0.57% | 524.00 | 526.00 | 522.00 | 142,295 |
| 20 Feb 2024 | 526.00 | 0.00 | 0.00% | 523.00 | 527.00 | 522.00 | 120,724 |
| 19 Feb 2024 | 526.00 | 2.00 | 0.38% | 524.00 | 527.00 | 524.00 | 193,613 |
| 16 Feb 2024 | 524.00 | 3.00 | 0.58% | 523.00 | 525.00 | 522.00 | 128,269 |
| 15 Feb 2024 | 521.00 | 1.00 | 0.19% | 524.00 | 524.00 | 517.00 | 335,882 |
| 14 Feb 2024 | 520.00 | 0.00 | 0.00% | 525.00 | 525.00 | 520.00 | 247,222 |
| 13 Feb 2024 | 520.00 | -7.00 | -1.33% | 525.00 | 525.00 | 518.00 | 228,964 |
| 12 Feb 2024 | 527.00 | 0.00 | 0.00% | 530.00 | 530.00 | 525.00 | 239,258 |
| 09 Feb 2024 | 527.00 | -1.00 | -0.19% | 528.00 | 529.00 | 526.00 | 164,345 |
| 08 Feb 2024 | 528.00 | 0.00 | 0.00% | 531.00 | 532.00 | 528.00 | 135,859 |
| 07 Feb 2024 | 528.00 | -2.00 | -0.38% | 533.00 | 533.00 | 528.00 | 188,717 |
