Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MUT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 890.00 | 6.00 | 0.68% | 885.00 | 891.00 | 885.00 | 191,043 |
| 07 May 2024 | 884.00 | 12.00 | 1.38% | 879.00 | 884.00 | 876.00 | 219,423 |
| 03 May 2024 | 872.00 | 7.00 | 0.81% | 868.00 | 878.00 | 868.00 | 187,540 |
| 02 May 2024 | 865.00 | 3.00 | 0.35% | 862.00 | 867.00 | 860.00 | 136,123 |
| 01 May 2024 | 862.00 | -1.00 | -0.12% | 864.00 | 865.00 | 859.00 | 143,910 |
| 30 Abr 2024 | 863.00 | -1.00 | -0.12% | 864.00 | 865.00 | 859.00 | 165,454 |
| 29 Abr 2024 | 864.00 | 1.00 | 0.12% | 866.00 | 868.00 | 864.00 | 107,457 |
| 26 Abr 2024 | 863.00 | 8.00 | 0.94% | 861.00 | 863.00 | 857.00 | 101,627 |
| 25 Abr 2024 | 855.00 | 7.00 | 0.83% | 847.00 | 855.00 | 847.00 | 157,902 |
| 24 Abr 2024 | 848.00 | -3.00 | -0.35% | 851.00 | 855.00 | 846.00 | 157,383 |
| 23 Abr 2024 | 851.00 | 4.00 | 0.47% | 850.00 | 854.00 | 847.00 | 106,081 |
| 22 Abr 2024 | 847.00 | 9.00 | 1.07% | 842.00 | 848.00 | 842.00 | 156,962 |
| 19 Abr 2024 | 838.00 | 2.00 | 0.24% | 827.00 | 838.00 | 827.00 | 217,706 |
| 18 Abr 2024 | 836.00 | 4.00 | 0.48% | 834.00 | 836.00 | 830.00 | 167,795 |
| 17 Abr 2024 | 832.00 | 2.00 | 0.24% | 829.00 | 835.00 | 828.00 | 167,461 |
| 16 Abr 2024 | 830.00 | -14.00 | -1.66% | 832.00 | 832.00 | 823.00 | 186,071 |
| 15 Abr 2024 | 844.00 | 1.00 | 0.12% | 837.00 | 847.00 | 837.00 | 152,585 |
| 12 Abr 2024 | 843.00 | 3.00 | 0.36% | 842.00 | 848.00 | 839.00 | 196,710 |
| 11 Abr 2024 | 840.00 | 6.00 | 0.72% | 833.00 | 840.00 | 832.00 | 307,853 |
| 10 Abr 2024 | 834.00 | 4.00 | 0.48% | 831.00 | 837.00 | 824.00 | 173,745 |
| 09 Abr 2024 | 830.00 | 1.00 | 0.12% | 828.00 | 834.00 | 824.00 | 239,330 |
| 08 Abr 2024 | 829.00 | 4.00 | 0.48% | 828.00 | 831.00 | 824.00 | 330,157 |
| 05 Abr 2024 | 825.00 | -7.00 | -0.84% | 824.00 | 825.00 | 820.00 | 188,741 |
| 04 Abr 2024 | 832.00 | 2.00 | 0.24% | 823.00 | 833.00 | 823.00 | 230,825 |
| 03 Abr 2024 | 830.00 | -2.00 | -0.24% | 830.00 | 830.00 | 823.00 | 219,554 |
| 02 Abr 2024 | 832.00 | 0.00 | 0.00% | 834.00 | 835.00 | 827.00 | 270,321 |
| 28 Mar 2024 | 832.00 | 0.00 | 0.00% | 831.00 | 833.00 | 830.00 | 144,360 |
| 27 Mar 2024 | 832.00 | 1.00 | 0.12% | 837.00 | 837.00 | 829.00 | 201,993 |
| 26 Mar 2024 | 831.00 | 1.00 | 0.12% | 832.00 | 832.00 | 827.00 | 240,924 |
| 25 Mar 2024 | 830.00 | -5.00 | -0.60% | 833.00 | 833.00 | 827.00 | 161,823 |
| 22 Mar 2024 | 835.00 | -1.00 | -0.12% | 837.00 | 840.00 | 832.00 | 209,979 |
| 21 Mar 2024 | 836.00 | 16.00 | 1.95% | 834.00 | 836.00 | 826.00 | 180,305 |
| 20 Mar 2024 | 820.00 | 2.00 | 0.24% | 822.00 | 822.00 | 818.00 | 162,430 |
| 19 Mar 2024 | 818.00 | -4.00 | -0.49% | 820.00 | 820.00 | 816.00 | 229,148 |
| 18 Mar 2024 | 822.00 | -5.00 | -0.60% | 833.00 | 833.00 | 820.00 | 132,806 |
| 15 Mar 2024 | 827.00 | 2.00 | 0.24% | 831.00 | 831.00 | 821.00 | 310,280 |
| 14 Mar 2024 | 825.00 | -5.00 | -0.60% | 830.00 | 831.00 | 824.00 | 203,049 |
| 13 Mar 2024 | 830.00 | -2.00 | -0.24% | 830.00 | 833.00 | 828.00 | 220,602 |
| 12 Mar 2024 | 832.00 | 7.00 | 0.85% | 827.00 | 832.00 | 827.00 | 151,267 |
| 11 Mar 2024 | 825.00 | -6.00 | -0.72% | 826.00 | 826.00 | 818.00 | 233,426 |
| 08 Mar 2024 | 831.00 | 2.00 | 0.24% | 826.00 | 831.00 | 823.00 | 166,924 |
| 07 Mar 2024 | 829.00 | 7.00 | 0.85% | 822.00 | 831.00 | 822.00 | 215,425 |
| 06 Mar 2024 | 822.00 | 7.00 | 0.86% | 822.00 | 826.00 | 819.00 | 177,326 |
| 05 Mar 2024 | 815.00 | -4.00 | -0.49% | 817.00 | 818.00 | 815.00 | 105,825 |
| 04 Mar 2024 | 819.00 | -11.00 | -1.33% | 825.00 | 826.00 | 819.00 | 275,652 |
| 01 Mar 2024 | 830.00 | 9.00 | 1.10% | 824.00 | 831.00 | 823.00 | 186,350 |
| 29 Feb 2024 | 821.00 | 3.00 | 0.37% | 820.00 | 826.00 | 820.00 | 119,076 |
| 28 Feb 2024 | 818.00 | -5.00 | -0.61% | 819.00 | 822.00 | 815.00 | 153,975 |
| 27 Feb 2024 | 823.00 | 0.00 | 0.00% | 818.00 | 824.00 | 818.00 | 97,527 |
| 26 Feb 2024 | 823.00 | 1.00 | 0.12% | 820.00 | 823.00 | 820.00 | 91,750 |
| 23 Feb 2024 | 822.00 | -1.00 | -0.12% | 824.00 | 825.00 | 822.00 | 109,706 |
| 22 Feb 2024 | 823.00 | 8.00 | 0.98% | 821.00 | 825.00 | 816.00 | 171,719 |
| 21 Feb 2024 | 815.00 | -4.00 | -0.49% | 820.00 | 820.00 | 815.00 | 68,077 |
| 20 Feb 2024 | 819.00 | -3.00 | -0.36% | 821.00 | 825.00 | 818.00 | 86,225 |
| 19 Feb 2024 | 822.00 | 2.00 | 0.24% | 822.00 | 826.00 | 821.00 | 193,697 |
| 16 Feb 2024 | 820.00 | 8.00 | 0.99% | 820.00 | 824.00 | 817.00 | 137,025 |
| 15 Feb 2024 | 812.00 | -8.00 | -0.98% | 817.00 | 817.00 | 812.00 | 108,505 |
| 14 Feb 2024 | 820.00 | 3.00 | 0.37% | 825.00 | 827.00 | 820.00 | 195,520 |
| 13 Feb 2024 | 817.00 | -11.00 | -1.33% | 826.00 | 826.00 | 815.00 | 179,209 |
| 12 Feb 2024 | 828.00 | 1.00 | 0.12% | 824.00 | 832.00 | 824.00 | 136,732 |
| 09 Feb 2024 | 827.00 | -1.00 | -0.12% | 829.00 | 830.00 | 826.00 | 110,214 |
