Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MDB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 365.26 | -2.75 | -0.75% | 366.00 | 367.49 | 361.80 | 727,370 |
| 20 May 2024 | 368.01 | -2.81 | -0.76% | 371.91 | 373.6733 | 363.15 | 653,642 |
| 17 May 2024 | 370.82 | 0.88 | 0.24% | 369.72 | 372.00 | 365.36 | 668,083 |
| 16 May 2024 | 369.94 | -6.55 | -1.74% | 376.05 | 377.82 | 366.49 | 813,463 |
| 15 May 2024 | 376.49 | 17.22 | 4.79% | 367.00 | 377.64 | 362.19 | 1,045,869 |
| 14 May 2024 | 359.27 | 0.03 | 0.01% | 359.56 | 364.65 | 352.76 | 854,912 |
| 13 May 2024 | 359.24 | 5.77 | 1.63% | 356.97 | 361.93 | 354.62 | 983,413 |
| 10 May 2024 | 353.47 | -1.22 | -0.34% | 355.92 | 360.785 | 352.82 | 512,990 |
| 09 May 2024 | 354.69 | 1.49 | 0.42% | 353.20 | 358.615 | 352.00 | 575,871 |
| 08 May 2024 | 353.20 | -2.11 | -0.59% | 349.77 | 353.62 | 347.63 | 738,265 |
| 07 May 2024 | 355.31 | -10.36 | -2.83% | 356.70 | 358.79 | 347.3559 | 1,467,369 |
| 06 May 2024 | 365.67 | 2.82 | 0.78% | 363.21 | 370.80 | 362.1491 | 974,585 |
| 03 May 2024 | 362.85 | -0.32 | -0.09% | 373.36 | 378.465 | 360.84 | 926,633 |
| 02 May 2024 | 363.17 | -10.16 | -2.72% | 382.98 | 372.6965 | 361.35 | 1,062,659 |
| 01 May 2024 | 373.33 | 8.15 | 2.23% | 379.15 | 387.19 | 365.52 | 1,225,280 |
| 30 Abr 2024 | 365.18 | -6.76 | -1.82% | 369.36 | 374.06 | 364.40 | 1,078,720 |
| 29 Abr 2024 | 371.94 | -11.86 | -3.09% | 380.37 | 382.2767 | 368.16 | 1,155,494 |
| 26 Abr 2024 | 383.80 | 17.67 | 4.83% | 382.44 | 385.86 | 375.30 | 1,558,093 |
| 25 Abr 2024 | 366.13 | -3.16 | -0.86% | 362.43 | 370.74 | 351.34 | 1,148,287 |
| 24 Abr 2024 | 369.29 | 2.98 | 0.81% | 368.50 | 370.80 | 362.01 | 1,313,389 |
| 23 Abr 2024 | 366.31 | 26.15 | 7.69% | 343.23 | 367.41 | 342.00 | 1,744,941 |
| 22 Abr 2024 | 340.16 | 12.69 | 3.88% | 330.00 | 342.17 | 321.77 | 1,463,245 |
| 19 Abr 2024 | 327.47 | -8.08 | -2.41% | 335.89 | 338.2199 | 326.01 | 1,352,856 |
| 18 Abr 2024 | 335.55 | -7.20 | -2.10% | 342.00 | 345.15 | 332.745 | 1,082,446 |
| 17 Abr 2024 | 342.75 | -7.05 | -2.02% | 349.80 | 351.985 | 342.70 | 912,443 |
| 16 Abr 2024 | 349.80 | 2.63 | 0.76% | 346.30 | 350.525 | 340.34 | 1,460,138 |
| 15 Abr 2024 | 347.17 | -4.89 | -1.39% | 352.99 | 355.80 | 344.20 | 998,462 |
| 12 Abr 2024 | 352.06 | -3.98 | -1.12% | 350.00 | 360.355 | 350.00 | 1,090,127 |
| 11 Abr 2024 | 356.04 | 4.76 | 1.36% | 354.00 | 357.395 | 349.38 | 808,861 |
| 10 Abr 2024 | 351.28 | -9.66 | -2.68% | 354.12 | 359.85 | 351.13 | 943,387 |
| 09 Abr 2024 | 360.94 | -2.38 | -0.66% | 364.68 | 366.94 | 358.23 | 952,930 |
| 08 Abr 2024 | 363.32 | 0.50 | 0.14% | 361.35 | 367.3899 | 355.12 | 901,766 |
| 05 Abr 2024 | 362.82 | 19.08 | 5.55% | 345.00 | 364.66 | 344.96 | 2,099,805 |
| 04 Abr 2024 | 343.74 | 3.92 | 1.15% | 341.20 | 354.80 | 337.31 | 1,657,326 |
| 03 Abr 2024 | 339.82 | -8.00 | -2.30% | 343.36 | 345.02 | 338.51 | 1,694,173 |
| 02 Abr 2024 | 347.82 | -8.27 | -2.32% | 348.15 | 350.60 | 343.09 | 1,299,982 |
| 01 Abr 2024 | 356.09 | -2.55 | -0.71% | 362.70 | 364.40 | 352.71 | 916,856 |
| 28 Mar 2024 | 358.64 | -0.16 | -0.04% | 358.64 | 364.58 | 357.5001 | 892,652 |
| 27 Mar 2024 | 358.80 | 4.68 | 1.32% | 358.00 | 359.06 | 352.64 | 753,041 |
| 26 Mar 2024 | 354.12 | 0.57 | 0.16% | 355.55 | 359.0273 | 349.345 | 1,017,142 |
| 25 Mar 2024 | 353.55 | -1.95 | -0.55% | 351.79 | 357.62 | 351.70 | 742,529 |
| 22 Mar 2024 | 355.50 | -4.65 | -1.29% | 355.78 | 358.96 | 349.30 | 1,010,962 |
| 21 Mar 2024 | 360.15 | 1.08 | 0.30% | 365.75 | 373.40 | 360.14 | 1,174,089 |
| 20 Mar 2024 | 359.07 | 5.27 | 1.49% | 353.48 | 363.66 | 353.48 | 957,792 |
| 19 Mar 2024 | 353.80 | -2.57 | -0.72% | 345.96 | 354.70 | 340.35 | 1,652,473 |
| 18 Mar 2024 | 356.37 | 0.93 | 0.26% | 357.00 | 360.71 | 352.87 | 1,048,645 |
| 15 Mar 2024 | 355.44 | -13.50 | -3.66% | 365.60 | 366.745 | 354.67 | 1,822,429 |
| 14 Mar 2024 | 368.94 | -3.87 | -1.04% | 376.00 | 380.36 | 363.64 | 1,686,753 |
| 13 Mar 2024 | 372.81 | 4.17 | 1.13% | 368.64 | 380.09 | 366.57 | 1,668,298 |
| 12 Mar 2024 | 368.64 | 1.65 | 0.45% | 371.86 | 374.85 | 362.30 | 1,573,929 |
| 11 Mar 2024 | 366.99 | -16.43 | -4.29% | 380.00 | 382.95 | 363.96 | 2,331,737 |
| 08 Mar 2024 | 383.42 | -28.59 | -6.94% | 382.01 | 411.50 | 378.00 | 6,252,654 |
| 07 Mar 2024 | 412.01 | 2.51 | 0.61% | 406.23 | 413.87 | 397.07 | 3,621,509 |
| 06 Mar 2024 | 409.50 | 4.50 | 1.11% | 420.00 | 422.37 | 408.015 | 1,411,462 |
| 05 Mar 2024 | 405.00 | -34.00 | -7.74% | 429.56 | 429.56 | 398.00 | 2,473,834 |
| 04 Mar 2024 | 439.00 | 2.16 | 0.49% | 438.01 | 443.09 | 427.29 | 1,005,433 |
| 01 Mar 2024 | 436.84 | -10.74 | -2.40% | 449.00 | 449.12 | 430.835 | 1,442,589 |
| 29 Feb 2024 | 447.58 | 4.13 | 0.93% | 437.00 | 447.9359 | 433.54 | 1,541,856 |
| 28 Feb 2024 | 443.45 | -6.50 | -1.44% | 444.04 | 448.555 | 440.27 | 914,839 |
| 27 Feb 2024 | 449.95 | -0.85 | -0.19% | 453.09 | 458.5944 | 445.80 | 587,390 |
| 26 Feb 2024 | 450.80 | -0.72 | -0.16% | 454.81 | 459.27 | 450.77 | 635,289 |
| 23 Feb 2024 | 451.52 | 1.54 | 0.34% | 453.00 | 459.6989 | 447.68 | 800,567 |
| 22 Feb 2024 | 449.98 | 22.49 | 5.26% | 443.94 | 450.4699 | 435.78 | 1,233,548 |
