Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 95.00 | 0.50 | 0.53% | 94.50 | 95.00 | 94.25 | 26,322 |
| 07 May 2024 | 94.50 | 0.00 | 0.00% | 94.50 | 94.50 | 94.50 | 14,391 |
| 03 May 2024 | 94.50 | -1.50 | -1.56% | 96.00 | 96.50 | 94.50 | 13,000 |
| 02 May 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 97.00 | 96.00 | 19,201 |
| 01 May 2024 | 96.00 | 0.50 | 0.52% | 95.50 | 96.00 | 95.50 | 21,279 |
| 30 Abr 2024 | 95.50 | 2.00 | 2.14% | 93.50 | 95.50 | 93.50 | 41,055 |
| 29 Abr 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 4,000 |
| 26 Abr 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 0.00 |
| 25 Abr 2024 | 93.50 | 0.00 | 0.00% | 92.50 | 93.50 | 92.50 | 520 |
| 24 Abr 2024 | 93.50 | 3.00 | 3.31% | 90.00 | 93.50 | 90.00 | 16,736 |
| 23 Abr 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 10,000 |
| 22 Abr 2024 | 90.50 | 0.25 | 0.28% | 89.75 | 90.50 | 89.75 | 16,177 |
| 19 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 7,363 |
| 18 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 5,000 |
| 17 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0.00 |
| 16 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 5,000 |
| 15 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 16,000 |
| 12 Abr 2024 | 90.25 | -0.25 | -0.28% | 90.50 | 90.50 | 90.25 | 58,500 |
| 11 Abr 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 21,503 |
| 10 Abr 2024 | 90.50 | 0.00 | 0.00% | 90.00 | 90.50 | 90.00 | 5,501 |
| 09 Abr 2024 | 90.50 | 0.25 | 0.28% | 90.25 | 90.50 | 90.25 | 30,438 |
| 08 Abr 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 35,007 |
| 05 Abr 2024 | 90.25 | -0.25 | -0.28% | 90.50 | 90.50 | 90.25 | 3,000 |
| 04 Abr 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 1,326 |
| 03 Abr 2024 | 90.50 | -0.50 | -0.55% | 91.00 | 91.00 | 90.50 | 49,097 |
| 02 Abr 2024 | 91.00 | 0.00 | 0.00% | 90.50 | 91.00 | 90.50 | 39,765 |
| 28 Mar 2024 | 91.00 | 0.00 | 0.00% | 90.50 | 91.00 | 90.50 | 60,276 |
| 27 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 11,250 |
| 26 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 8,491 |
| 25 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| 22 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 517 |
| 21 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 92.50 | 91.00 | 52,088 |
| 20 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| 19 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| 18 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 67,618 |
| 15 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 13,058 |
| 14 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| 13 Mar 2024 | 91.00 | 0.00 | 0.00% | 92.50 | 92.50 | 91.00 | 45 |
| 12 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 4,167 |
| 11 Mar 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 8,000 |
| 08 Mar 2024 | 91.00 | 0.50 | 0.55% | 91.50 | 91.50 | 90.50 | 229,984 |
| 07 Mar 2024 | 90.50 | 1.50 | 1.69% | 89.00 | 90.50 | 89.00 | 0.00 |
| 06 Mar 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 301,000 |
| 05 Mar 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0.00 |
| 04 Mar 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 700 |
| 01 Mar 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0.00 |
| 29 Feb 2024 | 89.00 | -0.50 | -0.56% | 90.50 | 90.50 | 89.00 | 15,000 |
| 28 Feb 2024 | 89.50 | 0.00 | 0.00% | 89.00 | 89.50 | 89.00 | 115,000 |
| 27 Feb 2024 | 89.50 | 1.50 | 1.70% | 88.00 | 89.50 | 88.00 | 11,889 |
| 26 Feb 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.25 | 88.00 | 0.00 |
| 23 Feb 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| 22 Feb 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| 21 Feb 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| 20 Feb 2024 | 88.00 | -1.50 | -1.68% | 89.50 | 89.50 | 88.00 | 28,583 |
| 19 Feb 2024 | 89.50 | 2.50 | 2.87% | 87.00 | 89.50 | 87.00 | 50,656 |
| 16 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 50,000 |
| 15 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,500 |
| 14 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| 13 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| 12 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| 09 Feb 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
