Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MDJH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.11 | -0.05 | -4.32% | 1.13 | 1.16 | 1.05 | 747 |
| 15 May 2024 | 1.1601 | 0.10 | 9.44% | 1.06 | 1.2634 | 1.01 | 8,897 |
| 14 May 2024 | 1.06 | 0.06 | 6.00% | 1.04 | 1.09 | 1.04 | 2,016 |
| 13 May 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.1499 | 0.9901 | 6,458 |
| 10 May 2024 | 1.01 | -0.09 | -8.18% | 1.02 | 1.04 | 1.01 | 437 |
| 09 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 55 |
| 08 May 2024 | 1.10 | 0.00 | 0.00% | 1.01 | 1.15 | 1.01 | 642 |
| 07 May 2024 | 1.10 | 0.02 | 1.85% | 1.055 | 1.13 | 1.03 | 2,566 |
| 06 May 2024 | 1.08 | -0.02 | -1.83% | 1.14 | 1.14 | 1.07 | 2,775 |
| 03 May 2024 | 1.1001 | 0.06 | 5.78% | 1.04 | 1.1028 | 1.04 | 2,708 |
| 02 May 2024 | 1.04 | -0.10 | -8.37% | 1.16 | 1.17 | 1.03 | 11,585 |
| 01 May 2024 | 1.135 | 0.00 | 0.00% | 1.16 | 1.16 | 1.13 | 55 |
| 30 Abr 2024 | 1.135 | 0.02 | 2.25% | 1.10 | 1.17 | 1.10 | 4,361 |
| 29 Abr 2024 | 1.11 | 0.08 | 7.78% | 1.05 | 1.11 | 1.03 | 2,259 |
| 26 Abr 2024 | 1.0299 | 0.00 | -0.01% | 1.00 | 1.09 | 1.00 | 3,048 |
| 25 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.09 | 1.02 | 7,950 |
| 24 Abr 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 0.95 | 15,291 |
| 23 Abr 2024 | 1.02 | -0.10 | -8.93% | 1.06 | 1.12 | 1.01 | 7,317 |
| 22 Abr 2024 | 1.12 | 0.08 | 7.69% | 1.03 | 1.12 | 1.0007 | 17,867 |
| 19 Abr 2024 | 1.04 | -0.13 | -11.11% | 1.04 | 1.17 | 1.035 | 22,231 |
| 18 Abr 2024 | 1.17 | 0.06 | 5.41% | 1.194 | 1.194 | 1.04 | 22,722 |
| 17 Abr 2024 | 1.11 | -0.01 | -0.89% | 1.20 | 1.21 | 1.10 | 20,062 |
| 16 Abr 2024 | 1.12 | -0.47 | -29.56% | 1.35 | 1.35 | 1.11 | 44,455 |
| 15 Abr 2024 | 1.59 | 0.30 | 23.26% | 1.28 | 1.6765 | 1.17 | 293,832 |
| 12 Abr 2024 | 1.29 | 0.01 | 0.55% | 1.25 | 1.29 | 1.25 | 384 |
| 11 Abr 2024 | 1.283 | -0.14 | -9.64% | 1.40 | 1.40 | 1.22 | 365 |
| 10 Abr 2024 | 1.4199 | 0.17 | 13.59% | 1.21 | 1.44 | 1.21 | 2,311 |
| 09 Abr 2024 | 1.25 | 0.04 | 3.31% | 1.21 | 1.39 | 1.19 | 10,880 |
| 08 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| 05 Abr 2024 | 1.21 | 0.06 | 5.21% | 1.34 | 1.34 | 1.21 | 975 |
| 04 Abr 2024 | 1.1501 | -0.13 | -10.15% | 1.1501 | 1.30 | 1.1501 | 468 |
| 03 Abr 2024 | 1.28 | 0.00 | 0.01% | 1.33 | 1.33 | 1.28 | 443 |
| 02 Abr 2024 | 1.2799 | 0.11 | 9.39% | 1.24 | 1.3813 | 1.24 | 15,176 |
| 01 Abr 2024 | 1.17 | -0.03 | -2.50% | 1.17 | 1.20 | 1.17 | 548 |
| 28 Mar 2024 | 1.20 | -0.03 | -2.44% | 1.27 | 1.35 | 1.20 | 1,195 |
| 27 Mar 2024 | 1.23 | 0.06 | 5.13% | 1.25 | 1.25 | 1.22 | 370 |
| 26 Mar 2024 | 1.17 | 0.00 | 0.00% | 1.20 | 1.20 | 1.17 | 30 |
| 25 Mar 2024 | 1.17 | -0.17 | -12.69% | 1.17 | 1.22 | 1.17 | 621 |
| 22 Mar 2024 | 1.34 | -0.11 | -7.59% | 1.34 | 1.34 | 1.28 | 847 |
| 21 Mar 2024 | 1.45 | 0.23 | 18.85% | 1.22 | 1.45 | 1.22 | 759 |
| 20 Mar 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.22 | 1.20 | 347 |
| 19 Mar 2024 | 1.20 | -0.02 | -1.64% | 1.13 | 1.20 | 1.13 | 197 |
| 18 Mar 2024 | 1.22 | -0.01 | -0.81% | 1.20 | 1.22 | 1.20 | 216 |
| 15 Mar 2024 | 1.23 | 0.01 | 1.23% | 1.21 | 1.27 | 1.14 | 3,505 |
| 14 Mar 2024 | 1.215 | -0.03 | -2.02% | 1.2128 | 1.29 | 1.17 | 1,897 |
| 13 Mar 2024 | 1.24 | -0.06 | -4.62% | 1.23 | 1.24 | 1.23 | 1,465 |
| 12 Mar 2024 | 1.3001 | -0.04 | -2.98% | 1.29 | 1.3799 | 1.19 | 2,486 |
| 11 Mar 2024 | 1.34 | -0.11 | -7.59% | 1.32 | 1.55 | 1.28 | 6,816 |
| 08 Mar 2024 | 1.45 | -0.05 | -3.59% | 1.51 | 1.60 | 1.35 | 6,652 |
| 07 Mar 2024 | 1.504 | 0.05 | 3.72% | 1.38 | 1.68 | 1.36 | 3,936 |
| 06 Mar 2024 | 1.45 | 0.19 | 15.08% | 1.28 | 1.51 | 1.27 | 16,196 |
| 05 Mar 2024 | 1.26 | 0.02 | 1.61% | 1.21 | 1.26 | 1.14 | 1,295 |
| 04 Mar 2024 | 1.24 | 0.07 | 5.53% | 1.21 | 1.24 | 1.21 | 4,325 |
| 01 Mar 2024 | 1.175 | 0.05 | 3.98% | 1.11 | 1.175 | 1.08 | 3,542 |
| 29 Feb 2024 | 1.13 | -0.07 | -5.83% | 1.18 | 1.22 | 1.13 | 4,157 |
| 28 Feb 2024 | 1.20 | -0.08 | -6.25% | 1.24 | 1.2499 | 1.14 | 3,192 |
| 27 Feb 2024 | 1.28 | 0.04 | 3.23% | 1.21 | 1.2871 | 1.18 | 3,805 |
| 26 Feb 2024 | 1.24 | 0.04 | 3.33% | 1.18 | 1.25 | 1.18 | 410 |
| 23 Feb 2024 | 1.20 | -0.02 | -2.02% | 1.21 | 1.2599 | 1.15 | 9,574 |
| 22 Feb 2024 | 1.2248 | -0.09 | -6.50% | 1.30 | 1.365 | 1.2248 | 3,989 |
| 21 Feb 2024 | 1.31 | -0.21 | -13.53% | 1.39 | 1.42 | 1.25 | 11,581 |
| 20 Feb 2024 | 1.515 | -0.15 | -8.73% | 1.56 | 1.56 | 1.40 | 19,116 |
