Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MFIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.11 | 0.41 | 2.61% | 15.71 | 16.14 | 15.70 | 616,110 |
| 30 May 2024 | 15.70 | 0.17 | 1.09% | 15.60 | 15.72 | 15.555 | 317,877 |
| 29 May 2024 | 15.53 | 0.09 | 0.58% | 15.40 | 15.56 | 15.3701 | 152,881 |
| 28 May 2024 | 15.44 | -0.03 | -0.19% | 15.42 | 15.525 | 15.4101 | 191,643 |
| 24 May 2024 | 15.47 | 0.18 | 1.18% | 15.25 | 15.47 | 15.24 | 149,092 |
| 23 May 2024 | 15.29 | -0.11 | -0.71% | 15.43 | 15.43 | 15.2426 | 254,804 |
| 22 May 2024 | 15.40 | -0.24 | -1.53% | 15.64 | 15.6603 | 15.37 | 153,362 |
| 21 May 2024 | 15.64 | 0.06 | 0.39% | 15.65 | 15.6999 | 15.60 | 142,213 |
| 20 May 2024 | 15.58 | 0.09 | 0.58% | 15.50 | 15.63 | 15.495 | 160,765 |
| 17 May 2024 | 15.49 | -0.03 | -0.19% | 15.60 | 15.6768 | 15.47 | 181,894 |
| 16 May 2024 | 15.52 | -0.19 | -1.21% | 15.75 | 15.75 | 15.505 | 214,757 |
| 15 May 2024 | 15.71 | -0.04 | -0.25% | 15.79 | 15.88 | 15.70 | 203,335 |
| 14 May 2024 | 15.75 | 0.16 | 1.03% | 15.59 | 15.79 | 15.59 | 164,786 |
| 13 May 2024 | 15.59 | 0.02 | 0.13% | 15.57 | 15.625 | 15.535 | 166,137 |
| 10 May 2024 | 15.57 | 0.17 | 1.10% | 15.44 | 15.61 | 15.4003 | 209,538 |
| 09 May 2024 | 15.40 | 0.13 | 0.85% | 15.36 | 15.55 | 15.31 | 199,453 |
| 08 May 2024 | 15.27 | -0.07 | -0.46% | 15.32 | 15.35 | 15.08 | 214,057 |
| 07 May 2024 | 15.34 | -0.09 | -0.58% | 15.44 | 15.48 | 15.31 | 146,890 |
| 06 May 2024 | 15.43 | 0.17 | 1.11% | 15.30 | 15.44 | 15.30 | 164,878 |
| 03 May 2024 | 15.26 | 0.06 | 0.39% | 15.27 | 15.28 | 15.17 | 124,961 |
| 02 May 2024 | 15.20 | -0.09 | -0.59% | 15.38 | 15.399 | 15.15 | 174,458 |
| 01 May 2024 | 15.29 | 0.09 | 0.59% | 15.24 | 15.36 | 15.2299 | 127,939 |
| 30 Abr 2024 | 15.20 | -0.06 | -0.39% | 15.25 | 15.28 | 15.145 | 163,991 |
| 29 Abr 2024 | 15.26 | 0.08 | 0.53% | 15.28 | 15.285 | 15.1911 | 134,849 |
| 26 Abr 2024 | 15.18 | 0.13 | 0.86% | 15.08 | 15.26 | 15.06 | 175,385 |
| 25 Abr 2024 | 15.05 | -0.20 | -1.31% | 15.18 | 15.24 | 15.04 | 153,977 |
| 24 Abr 2024 | 15.25 | -0.01 | -0.07% | 15.25 | 15.34 | 15.18 | 155,902 |
| 23 Abr 2024 | 15.26 | 0.00 | 0.00% | 15.25 | 15.33 | 15.17 | 246,765 |
| 22 Abr 2024 | 15.26 | -0.05 | -0.33% | 15.30 | 15.375 | 15.19 | 313,076 |
| 19 Abr 2024 | 15.31 | 0.30 | 2.00% | 15.00 | 15.365 | 14.96 | 462,221 |
| 18 Abr 2024 | 15.01 | 0.13 | 0.87% | 14.90 | 15.03 | 14.83 | 177,456 |
| 17 Abr 2024 | 14.88 | 0.11 | 0.74% | 14.77 | 14.93 | 14.76 | 187,770 |
| 16 Abr 2024 | 14.77 | -0.08 | -0.54% | 14.84 | 14.87 | 14.75 | 171,248 |
| 15 Abr 2024 | 14.85 | -0.07 | -0.47% | 14.98 | 15.07 | 14.85 | 239,455 |
| 12 Abr 2024 | 14.92 | -0.23 | -1.52% | 15.14 | 15.19 | 14.855 | 199,129 |
| 11 Abr 2024 | 15.15 | 0.19 | 1.27% | 14.96 | 15.15 | 14.864 | 159,470 |
| 10 Abr 2024 | 14.96 | -0.02 | -0.13% | 14.90 | 15.02 | 14.87 | 225,209 |
| 09 Abr 2024 | 14.98 | 0.08 | 0.54% | 15.00 | 15.04 | 14.935 | 283,738 |
| 08 Abr 2024 | 14.90 | 0.07 | 0.47% | 14.83 | 14.93 | 14.82 | 127,870 |
| 05 Abr 2024 | 14.83 | 0.08 | 0.54% | 14.74 | 14.85 | 14.67 | 187,571 |
| 04 Abr 2024 | 14.75 | -0.15 | -1.01% | 15.01 | 15.03 | 14.75 | 183,886 |
| 03 Abr 2024 | 14.90 | -0.06 | -0.40% | 14.97 | 15.04 | 14.86 | 190,353 |
| 02 Abr 2024 | 14.96 | 0.08 | 0.54% | 14.86 | 15.025 | 14.86 | 205,772 |
| 01 Abr 2024 | 14.88 | -0.16 | -1.06% | 15.15 | 15.15 | 14.855 | 289,283 |
| 28 Mar 2024 | 15.04 | 0.12 | 0.80% | 15.00 | 15.15 | 14.95 | 493,125 |
| 27 Mar 2024 | 14.92 | 0.03 | 0.20% | 14.92 | 14.93 | 14.82 | 196,169 |
| 26 Mar 2024 | 14.89 | 0.20 | 1.36% | 14.79 | 14.92 | 14.76 | 370,528 |
| 25 Mar 2024 | 14.69 | 0.00 | 0.00% | 14.71 | 14.83 | 14.64 | 442,637 |
| 22 Mar 2024 | 14.69 | -0.02 | -0.14% | 14.77 | 14.77 | 14.64 | 184,292 |
| 21 Mar 2024 | 14.71 | 0.12 | 0.82% | 14.61 | 14.76 | 14.52 | 451,336 |
| 20 Mar 2024 | 14.59 | 0.17 | 1.18% | 14.43 | 14.60 | 14.375 | 366,411 |
| 19 Mar 2024 | 14.42 | 0.07 | 0.49% | 14.38 | 14.46 | 14.34 | 421,300 |
| 18 Mar 2024 | 14.35 | -0.01 | -0.07% | 14.57 | 14.57 | 14.35 | 545,251 |
| 15 Mar 2024 | 14.36 | 0.08 | 0.56% | 14.4099 | 14.46 | 14.36 | 572,596 |
| 14 Mar 2024 | 14.28 | -0.36 | -2.46% | 14.56 | 14.585 | 14.2701 | 475,144 |
| 13 Mar 2024 | 14.64 | 0.01 | 0.07% | 14.60 | 14.7439 | 14.5909 | 339,110 |
| 12 Mar 2024 | 14.63 | 0.18 | 1.25% | 14.53 | 14.63 | 14.47 | 174,064 |
| 11 Mar 2024 | 14.45 | -0.36 | -2.43% | 14.43 | 14.49 | 14.33 | 260,173 |
| 08 Mar 2024 | 14.81 | -0.01 | -0.07% | 14.89 | 15.03 | 14.80 | 359,429 |
| 07 Mar 2024 | 14.82 | 0.11 | 0.75% | 14.74 | 14.85 | 14.7199 | 232,430 |
| 06 Mar 2024 | 14.71 | -0.06 | -0.41% | 14.81 | 14.945 | 14.62 | 299,048 |
| 05 Mar 2024 | 14.77 | 0.03 | 0.20% | 14.78 | 14.86 | 14.73 | 236,596 |
