Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTVR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.941 | -0.03 | -0.19% | 17.941 | 17.941 | 17.941 | 0 |
| 24 Jun 2024 | 17.975 | -0.24 | -1.29% | 18.14 | 18.14 | 17.94 | 2,020 |
| 21 Jun 2024 | 18.21 | -0.38 | -2.02% | 18.21 | 18.21 | 18.21 | 0 |
| 20 Jun 2024 | 18.586 | -0.10 | -0.56% | 18.65 | 18.872 | 18.505 | 27 |
| 19 Jun 2024 | 18.69 | 0.18 | 0.96% | 18.69 | 18.69 | 18.69 | 0 |
| 18 Jun 2024 | 18.513 | 0.28 | 1.54% | 18.513 | 18.513 | 18.513 | 0 |
| 17 Jun 2024 | 18.233 | 0.11 | 0.58% | 18.233 | 18.233 | 18.233 | 0 |
| 14 Jun 2024 | 18.128 | 0.07 | 0.39% | 18.128 | 18.128 | 18.128 | 0 |
| 13 Jun 2024 | 18.057 | 0.14 | 0.79% | 18.176 | 18.483 | 17.906 | 60 |
| 12 Jun 2024 | 17.916 | 0.59 | 3.38% | 17.916 | 17.916 | 17.916 | 0 |
| 11 Jun 2024 | 17.331 | -0.13 | -0.76% | 17.172 | 17.387 | 17.172 | 21 |
| 10 Jun 2024 | 17.464 | 0.13 | 0.74% | 17.464 | 17.464 | 17.464 | 0 |
| 07 Jun 2024 | 17.336 | 0.04 | 0.23% | 17.336 | 17.336 | 17.336 | 0 |
| 06 Jun 2024 | 17.296 | 0.00 | 0.00% | 17.296 | 17.296 | 17.296 | 0 |
| 05 Jun 2024 | 17.296 | 0.49 | 2.93% | 17.296 | 17.296 | 17.296 | 0 |
| 04 Jun 2024 | 16.804 | -0.07 | -0.40% | 16.804 | 16.804 | 16.804 | 0 |
| 03 Jun 2024 | 16.871 | 0.31 | 1.90% | 16.871 | 16.871 | 16.871 | 0 |
| 31 May 2024 | 16.556 | -0.51 | -2.96% | 16.556 | 16.556 | 16.556 | 0 |
| 30 May 2024 | 17.061 | -0.15 | -0.84% | 17.061 | 17.061 | 17.061 | 0 |
| 29 May 2024 | 17.206 | -0.27 | -1.52% | 17.206 | 17.206 | 17.206 | 0 |
| 28 May 2024 | 17.471 | 0.24 | 1.42% | 17.471 | 17.471 | 17.471 | 0 |
| 24 May 2024 | 17.227 | 0.03 | 0.20% | 17.227 | 17.227 | 17.227 | 0 |
| 23 May 2024 | 17.193 | 0.04 | 0.20% | 17.35 | 17.409 | 17.033 | 2,000 |
| 22 May 2024 | 17.158 | 0.09 | 0.50% | 17.158 | 17.158 | 17.158 | 0 |
| 21 May 2024 | 17.073 | -0.07 | -0.41% | 17.073 | 17.073 | 17.073 | 0 |
| 20 May 2024 | 17.143 | 0.06 | 0.33% | 17.143 | 17.143 | 17.143 | 0 |
| 17 May 2024 | 17.087 | -0.09 | -0.49% | 17.087 | 17.087 | 17.087 | 0 |
| 16 May 2024 | 17.172 | 0.16 | 0.96% | 17.172 | 17.172 | 17.172 | 0 |
| 15 May 2024 | 17.009 | 0.38 | 2.26% | 17.009 | 17.009 | 17.009 | 0 |
| 14 May 2024 | 16.633 | 0.20 | 1.20% | 16.633 | 16.633 | 16.633 | 0 |
| 13 May 2024 | 16.436 | 0.00 | 0.03% | 16.436 | 16.436 | 16.436 | 0 |
| 10 May 2024 | 16.431 | 0.08 | 0.48% | 16.431 | 16.431 | 16.431 | 0 |
| 09 May 2024 | 16.353 | -0.01 | -0.04% | 16.353 | 16.353 | 16.353 | 0 |
| 08 May 2024 | 16.359 | -0.10 | -0.59% | 16.359 | 16.359 | 16.359 | 0 |
| 07 May 2024 | 16.456 | 0.38 | 2.33% | 16.456 | 16.456 | 16.456 | 0 |
| 03 May 2024 | 16.081 | 0.33 | 2.08% | 16.081 | 16.081 | 16.081 | 0 |
| 02 May 2024 | 15.753 | 0.24 | 1.55% | 15.753 | 15.753 | 15.753 | 0 |
| 01 May 2024 | 15.512 | -0.51 | -3.18% | 15.512 | 15.512 | 15.512 | 0 |
| 30 Abr 2024 | 16.021 | -0.05 | -0.29% | 16.021 | 16.021 | 16.021 | 0 |
| 29 Abr 2024 | 16.067 | 0.04 | 0.22% | 16.067 | 16.067 | 16.067 | 0 |
| 26 Abr 2024 | 16.032 | 0.32 | 2.05% | 16.032 | 16.032 | 16.032 | 0 |
| 25 Abr 2024 | 15.71 | -0.16 | -0.98% | 15.71 | 15.71 | 15.71 | 0 |
| 24 Abr 2024 | 15.865 | 0.02 | 0.15% | 15.865 | 15.865 | 15.865 | 0 |
| 23 Abr 2024 | 15.841 | 0.44 | 2.85% | 15.594 | 15.89 | 15.562 | 3,454 |
| 22 Abr 2024 | 15.402 | -0.22 | -1.40% | 15.402 | 15.402 | 15.402 | 0 |
| 19 Abr 2024 | 15.621 | -0.48 | -2.95% | 15.621 | 15.621 | 15.621 | 0 |
| 18 Abr 2024 | 16.096 | -0.08 | -0.49% | 16.096 | 16.096 | 16.096 | 0 |
| 17 Abr 2024 | 16.175 | -0.13 | -0.80% | 16.175 | 16.175 | 16.175 | 0 |
| 16 Abr 2024 | 16.306 | -0.32 | -1.92% | 16.306 | 16.306 | 16.306 | 0 |
| 15 Abr 2024 | 16.626 | -0.12 | -0.73% | 16.574 | 16.939 | 16.528 | 11 |
| 12 Abr 2024 | 16.748 | -0.14 | -0.85% | 16.748 | 16.748 | 16.748 | 0 |
| 11 Abr 2024 | 16.892 | 0.08 | 0.47% | 16.892 | 16.892 | 16.892 | 0 |
| 10 Abr 2024 | 16.813 | -0.05 | -0.27% | 16.813 | 16.813 | 16.813 | 0 |
| 09 Abr 2024 | 16.858 | -0.13 | -0.79% | 16.858 | 16.858 | 16.858 | 0 |
| 08 Abr 2024 | 16.992 | 0.06 | 0.34% | 16.992 | 16.992 | 16.992 | 0 |
| 05 Abr 2024 | 16.935 | -0.35 | -2.00% | 16.935 | 16.935 | 16.935 | 0 |
| 04 Abr 2024 | 17.281 | 0.05 | 0.28% | 17.281 | 17.281 | 17.281 | 0 |
| 03 Abr 2024 | 17.233 | 0.23 | 1.35% | 17.05 | 17.248 | 16.883 | 3,250 |
| 02 Abr 2024 | 17.003 | -0.14 | -0.83% | 17.426 | 17.426 | 16.813 | 105 |
| 28 Mar 2024 | 17.145 | 0.11 | 0.63% | 17.145 | 17.145 | 17.145 | 0 |
