Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MVEA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.8595 | 0.02 | 0.28% | 5.8595 | 5.8595 | 5.8595 | 76 |
| 30 May 2024 | 5.843 | -0.03 | -0.43% | 5.855 | 5.8615 | 5.827 | 2,400 |
| 29 May 2024 | 5.868 | -0.04 | -0.64% | 5.868 | 5.888 | 5.8535 | 2,615 |
| 28 May 2024 | 5.9055 | -0.07 | -1.15% | 5.9055 | 5.9055 | 5.9055 | 5,204 |
| 24 May 2024 | 5.974 | -0.04 | -0.73% | 5.974 | 5.974 | 5.974 | 0 |
| 23 May 2024 | 6.018 | -0.03 | -0.43% | 6.018 | 6.018 | 6.018 | 74 |
| 22 May 2024 | 6.044 | 0.01 | 0.10% | 6.023 | 6.0585 | 6.009 | 3,623 |
| 21 May 2024 | 6.038 | -0.04 | -0.61% | 6.063 | 6.0785 | 6.031 | 2,076 |
| 20 May 2024 | 6.075 | 0.03 | 0.56% | 6.08 | 6.084 | 6.049 | 4,326 |
| 17 May 2024 | 6.041 | -0.03 | -0.54% | 6.041 | 6.041 | 6.041 | 712 |
| 16 May 2024 | 6.074 | 0.01 | 0.20% | 6.074 | 6.074 | 6.074 | 96 |
| 15 May 2024 | 6.062 | 0.02 | 0.28% | 6.049 | 6.099 | 6.0325 | 2,468 |
| 14 May 2024 | 6.045 | -0.03 | -0.51% | 6.045 | 6.045 | 6.045 | 667 |
| 13 May 2024 | 6.076 | -0.01 | -0.12% | 6.076 | 6.076 | 6.076 | 9,402 |
| 10 May 2024 | 6.083 | 0.04 | 0.60% | 6.083 | 6.083 | 6.083 | 17 |
| 09 May 2024 | 6.0465 | 0.00 | 0.08% | 6.056 | 6.0575 | 6.0255 | 16 |
| 08 May 2024 | 6.0415 | 0.04 | 0.65% | 6.034 | 6.0485 | 6.0195 | 19 |
| 07 May 2024 | 6.0025 | 0.09 | 1.44% | 6.0025 | 6.0025 | 6.0025 | 808 |
| 03 May 2024 | 5.9175 | 0.01 | 0.11% | 5.901 | 5.94 | 5.861 | 19,210 |
| 02 May 2024 | 5.911 | 0.00 | -0.05% | 5.902 | 5.9445 | 5.893 | 5,252 |
| 01 May 2024 | 5.914 | -0.01 | -0.16% | 5.905 | 5.9245 | 5.8765 | 33,871 |
| 30 Abr 2024 | 5.9235 | -0.01 | -0.18% | 5.927 | 5.949 | 5.906 | 14,136 |
| 29 Abr 2024 | 5.934 | -0.03 | -0.57% | 5.955 | 5.955 | 5.922 | 2,330 |
| 26 Abr 2024 | 5.968 | 0.04 | 0.74% | 5.929 | 5.976 | 5.914 | 2,258 |
| 25 Abr 2024 | 5.924 | -0.05 | -0.76% | 5.924 | 5.924 | 5.924 | 5 |
| 24 Abr 2024 | 5.9695 | -0.01 | -0.21% | 5.971 | 5.988 | 5.944 | 32,865 |
| 23 Abr 2024 | 5.982 | 0.00 | -0.03% | 5.978 | 5.998 | 5.9615 | 29,896 |
| 22 Abr 2024 | 5.984 | 0.06 | 0.96% | 5.984 | 5.984 | 5.984 | 67 |
| 19 Abr 2024 | 5.927 | 0.03 | 0.45% | 5.877 | 5.933 | 5.8715 | 31,145 |
| 18 Abr 2024 | 5.9005 | 0.03 | 0.45% | 5.90 | 5.923 | 5.8915 | 14,747 |
| 17 Abr 2024 | 5.874 | -0.03 | -0.55% | 5.902 | 5.923 | 5.874 | 1,571 |
| 16 Abr 2024 | 5.9065 | -0.05 | -0.81% | 5.9065 | 5.9065 | 5.9065 | 15 |
| 15 Abr 2024 | 5.955 | -0.02 | -0.33% | 5.955 | 5.955 | 5.955 | 6,584 |
| 12 Abr 2024 | 5.9745 | 0.02 | 0.34% | 5.9745 | 5.9745 | 5.9745 | 5 |
| 11 Abr 2024 | 5.9545 | -0.03 | -0.51% | 5.945 | 5.959 | 5.945 | 2,803 |
| 10 Abr 2024 | 5.985 | 0.02 | 0.33% | 5.985 | 5.985 | 5.985 | 8 |
| 09 Abr 2024 | 5.9655 | -0.03 | -0.56% | 5.9655 | 5.9655 | 5.9655 | 26 |
| 08 Abr 2024 | 5.999 | 0.00 | -0.02% | 5.999 | 6.005 | 5.997 | 2,277 |
| 05 Abr 2024 | 6.00 | -0.03 | -0.45% | 5.991 | 6.001 | 5.9865 | 536 |
| 04 Abr 2024 | 6.027 | 0.00 | 0.07% | 6.027 | 6.027 | 6.027 | 4,407 |
| 03 Abr 2024 | 6.023 | -0.02 | -0.35% | 6.045 | 6.0645 | 6.0215 | 18,927 |
| 02 Abr 2024 | 6.044 | -0.04 | -0.58% | 6.10 | 6.1145 | 6.028 | 102,148 |
| 28 Mar 2024 | 6.079 | 0.04 | 0.66% | 6.079 | 6.079 | 6.079 | 15,648 |
| 27 Mar 2024 | 6.039 | 0.02 | 0.38% | 6.039 | 6.039 | 6.039 | 1 |
| 26 Mar 2024 | 6.016 | 0.01 | 0.25% | 6.016 | 6.016 | 6.016 | 56 |
| 25 Mar 2024 | 6.001 | -0.05 | -0.74% | 6.001 | 6.02 | 5.9885 | 13,507 |
| 22 Mar 2024 | 6.046 | 0.01 | 0.13% | 6.046 | 6.046 | 6.046 | 39 |
| 21 Mar 2024 | 6.038 | 0.08 | 1.36% | 6.03 | 6.0465 | 6.03 | 1,193 |
| 20 Mar 2024 | 5.957 | 0.02 | 0.27% | 5.967 | 5.9875 | 5.9525 | 141 |
| 19 Mar 2024 | 5.941 | 0.00 | 0.02% | 5.941 | 5.941 | 5.941 | 8,576 |
| 18 Mar 2024 | 5.94 | 0.05 | 0.84% | 5.94 | 5.94 | 5.94 | 16 |
| 15 Mar 2024 | 5.8905 | -0.03 | -0.52% | 5.923 | 5.932 | 5.875 | 5,370 |
| 14 Mar 2024 | 5.9215 | -0.01 | -0.24% | 5.934 | 5.9445 | 5.901 | 5,489 |
| 13 Mar 2024 | 5.936 | 0.01 | 0.17% | 5.936 | 5.936 | 5.936 | 161 |
| 12 Mar 2024 | 5.926 | 0.05 | 0.92% | 5.898 | 5.9475 | 5.849 | 3,035 |
| 11 Mar 2024 | 5.872 | 0.00 | 0.00% | 5.858 | 5.878 | 5.8345 | 775 |
| 08 Mar 2024 | 5.872 | -0.01 | -0.20% | 5.881 | 5.885 | 5.832 | 190 |
| 07 Mar 2024 | 5.884 | -0.02 | -0.34% | 5.884 | 5.884 | 5.884 | 168 |
| 06 Mar 2024 | 5.904 | 0.02 | 0.36% | 5.877 | 5.916 | 5.8655 | 109,317 |
| 05 Mar 2024 | 5.883 | -0.04 | -0.61% | 5.93 | 5.947 | 5.8735 | 9,944 |
| 04 Mar 2024 | 5.919 | -0.01 | -0.09% | 5.916 | 5.9295 | 5.907 | 83,774 |
