Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTAV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.726 | 0.02 | 0.28% | 6.698 | 6.751 | 6.692 | 921 |
| 26 Jun 2024 | 6.707 | 0.03 | 0.49% | 6.722 | 6.7265 | 6.6835 | 1,823 |
| 25 Jun 2024 | 6.6745 | 0.00 | 0.00% | 6.654 | 6.684 | 6.63 | 3,446 |
| 24 Jun 2024 | 6.6745 | -0.05 | -0.68% | 6.69 | 6.7135 | 6.651 | 17,782 |
| 21 Jun 2024 | 6.72 | -0.07 | -1.01% | 6.712 | 6.749 | 6.686 | 1,643 |
| 20 Jun 2024 | 6.7885 | 0.03 | 0.47% | 6.796 | 6.835 | 6.73 | 9,043 |
| 19 Jun 2024 | 6.7565 | 0.00 | -0.05% | 6.752 | 6.771 | 6.746 | 331 |
| 18 Jun 2024 | 6.76 | 0.06 | 0.92% | 6.769 | 6.78 | 6.7335 | 1,076 |
| 17 Jun 2024 | 6.6985 | -0.01 | -0.10% | 6.737 | 6.7445 | 6.6675 | 2,289 |
| 14 Jun 2024 | 6.705 | 0.07 | 0.99% | 6.686 | 6.7405 | 6.661 | 767 |
| 13 Jun 2024 | 6.6395 | -0.04 | -0.63% | 6.654 | 6.695 | 6.6275 | 143 |
| 12 Jun 2024 | 6.6815 | 0.12 | 1.82% | 6.581 | 6.7165 | 6.4935 | 2,276 |
| 11 Jun 2024 | 6.562 | -0.03 | -0.51% | 6.556 | 6.5795 | 6.5365 | 490 |
| 10 Jun 2024 | 6.5955 | -0.03 | -0.48% | 6.592 | 6.6015 | 6.5525 | 935 |
| 07 Jun 2024 | 6.6275 | 0.02 | 0.36% | 6.604 | 6.669 | 6.553 | 1,254 |
| 06 Jun 2024 | 6.6035 | 0.05 | 0.74% | 6.591 | 6.6265 | 6.572 | 3,301 |
| 05 Jun 2024 | 6.555 | 0.13 | 2.02% | 6.505 | 6.5635 | 6.4995 | 1,162 |
| 04 Jun 2024 | 6.425 | 0.04 | 0.57% | 6.382 | 6.442 | 6.382 | 2,325 |
| 03 Jun 2024 | 6.3885 | 0.09 | 1.36% | 6.445 | 6.50 | 6.3765 | 497 |
| 31 May 2024 | 6.3025 | -0.07 | -1.14% | 6.341 | 6.4055 | 6.2825 | 707 |
| 30 May 2024 | 6.375 | -0.06 | -0.99% | 6.434 | 6.449 | 6.3655 | 2,575 |
| 29 May 2024 | 6.439 | -0.01 | -0.09% | 6.427 | 6.459 | 6.3975 | 1,137 |
| 28 May 2024 | 6.445 | 0.02 | 0.26% | 6.457 | 6.462 | 6.392 | 474 |
| 24 May 2024 | 6.4285 | -0.01 | -0.11% | 6.387 | 6.433 | 6.3555 | 988 |
| 23 May 2024 | 6.4355 | -0.01 | -0.09% | 6.478 | 6.504 | 6.4065 | 1,032 |
| 22 May 2024 | 6.441 | 0.05 | 0.79% | 6.396 | 6.456 | 6.39 | 3,881 |
| 21 May 2024 | 6.3905 | -0.02 | -0.33% | 6.451 | 6.4875 | 6.3845 | 4,538 |
| 20 May 2024 | 6.4115 | 0.03 | 0.39% | 6.419 | 6.419 | 6.384 | 339 |
| 17 May 2024 | 6.3865 | -0.05 | -0.72% | 6.415 | 6.423 | 6.3775 | 1,371 |
| 16 May 2024 | 6.433 | 0.02 | 0.28% | 6.459 | 6.485 | 6.4235 | 534 |
| 15 May 2024 | 6.415 | 0.06 | 0.99% | 6.355 | 6.423 | 6.335 | 593 |
| 14 May 2024 | 6.352 | 0.01 | 0.10% | 6.354 | 6.361 | 6.282 | 2,872 |
| 13 May 2024 | 6.3455 | -0.03 | -0.49% | 6.38 | 6.3865 | 6.3365 | 2,193 |
| 10 May 2024 | 6.3765 | -0.02 | -0.34% | 6.429 | 6.4345 | 6.37 | 1,199 |
| 09 May 2024 | 6.3985 | -0.04 | -0.57% | 6.428 | 6.441 | 6.3495 | 836 |
| 08 May 2024 | 6.4355 | -0.13 | -1.94% | 6.542 | 6.542 | 6.4125 | 6,365 |
| 07 May 2024 | 6.563 | 0.15 | 2.28% | 6.544 | 6.5685 | 6.5195 | 1,487 |
| 03 May 2024 | 6.417 | 0.08 | 1.28% | 6.342 | 6.471 | 6.3315 | 2,558 |
| 02 May 2024 | 6.336 | 0.10 | 1.58% | 6.322 | 6.352 | 6.2715 | 4,501 |
| 01 May 2024 | 6.2375 | -0.08 | -1.19% | 6.246 | 6.254 | 6.23 | 5,908 |
| 30 Abr 2024 | 6.3125 | -0.06 | -0.98% | 6.354 | 6.358 | 6.302 | 9,000 |
| 29 Abr 2024 | 6.375 | -0.04 | -0.66% | 6.375 | 6.375 | 6.375 | 111 |
| 26 Abr 2024 | 6.4175 | 0.16 | 2.53% | 6.349 | 6.4395 | 6.2985 | 5,149 |
| 25 Abr 2024 | 6.259 | -0.16 | -2.52% | 6.259 | 6.259 | 6.259 | 2,262 |
| 24 Abr 2024 | 6.421 | -0.04 | -0.58% | 6.514 | 6.526 | 6.41 | 7,780 |
| 23 Abr 2024 | 6.4585 | 0.12 | 1.93% | 6.403 | 6.475 | 6.3765 | 2,343 |
| 22 Abr 2024 | 6.336 | 0.00 | 0.00% | 6.335 | 6.337 | 6.3225 | 4,284 |
| 19 Abr 2024 | 6.336 | -0.07 | -1.07% | 6.346 | 6.3555 | 6.314 | 895 |
| 18 Abr 2024 | 6.4045 | 0.04 | 0.66% | 6.429 | 6.429 | 6.4045 | 4,709 |
| 17 Abr 2024 | 6.3625 | -0.04 | -0.62% | 6.424 | 6.43 | 6.3565 | 879 |
| 16 Abr 2024 | 6.402 | -0.14 | -2.12% | 6.39 | 6.4075 | 6.355 | 852 |
| 15 Abr 2024 | 6.5405 | -0.09 | -1.28% | 6.586 | 6.6195 | 6.5345 | 1,001 |
| 12 Abr 2024 | 6.6255 | 0.01 | 0.20% | 6.681 | 6.689 | 6.608 | 5,228 |
| 11 Abr 2024 | 6.6125 | 0.00 | -0.03% | 6.611 | 6.6335 | 6.568 | 2,826 |
| 10 Abr 2024 | 6.6145 | 0.05 | 0.73% | 6.619 | 6.629 | 6.528 | 5,414 |
| 09 Abr 2024 | 6.5665 | -0.08 | -1.19% | 6.599 | 6.6075 | 6.5285 | 10,556 |
| 08 Abr 2024 | 6.6455 | 0.02 | 0.35% | 6.634 | 6.6535 | 6.6205 | 4,592 |
| 05 Abr 2024 | 6.622 | -0.08 | -1.22% | 6.636 | 6.6365 | 6.6075 | 4,709 |
| 04 Abr 2024 | 6.7035 | 0.01 | 0.19% | 6.706 | 6.706 | 6.694 | 3,124 |
| 03 Abr 2024 | 6.691 | 0.00 | 0.02% | 6.686 | 6.719 | 6.6585 | 5,488 |
| 02 Abr 2024 | 6.6895 | -0.12 | -1.71% | 6.786 | 6.786 | 6.657 | 196,986 |
