Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MGIH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.39 | 0.01 | 0.73% | 1.42 | 1.42 | 1.3607 | 46,775 |
| 16 May 2024 | 1.3799 | -0.06 | -4.17% | 1.43 | 1.43 | 1.30 | 32,591 |
| 15 May 2024 | 1.4399 | -0.02 | -1.37% | 1.45 | 1.46 | 1.385 | 10,339 |
| 14 May 2024 | 1.4599 | 0.00 | -0.01% | 1.47 | 1.48 | 1.39 | 45,302 |
| 13 May 2024 | 1.46 | -0.03 | -1.68% | 1.47 | 1.52 | 1.35 | 28,619 |
| 10 May 2024 | 1.485 | -0.03 | -2.23% | 1.52 | 1.52 | 1.47 | 10,052 |
| 09 May 2024 | 1.5189 | 0.02 | 1.60% | 1.47 | 1.5383 | 1.43 | 45,144 |
| 08 May 2024 | 1.495 | 0.03 | 1.70% | 1.49 | 1.51 | 1.43 | 33,920 |
| 07 May 2024 | 1.47 | 0.00 | 0.00% | 1.45 | 1.5099 | 1.43 | 15,283 |
| 06 May 2024 | 1.47 | -0.03 | -2.00% | 1.48 | 1.5399 | 1.44 | 15,809 |
| 03 May 2024 | 1.50 | -0.03 | -1.96% | 1.54 | 1.54 | 1.43 | 27,775 |
| 02 May 2024 | 1.53 | -0.01 | -0.65% | 1.56 | 1.5884 | 1.52 | 10,522 |
| 01 May 2024 | 1.54 | -0.05 | -3.14% | 1.53 | 1.55 | 1.509 | 12,473 |
| 30 Abr 2024 | 1.5899 | 0.12 | 8.16% | 1.49 | 1.6123 | 1.49 | 52,848 |
| 29 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.52 | 1.52 | 1.44 | 11,511 |
| 26 Abr 2024 | 1.47 | 0.05 | 3.52% | 1.47 | 1.67 | 1.38 | 211,190 |
| 25 Abr 2024 | 1.42 | -0.05 | -3.40% | 1.52 | 1.52 | 1.40 | 13,608 |
| 24 Abr 2024 | 1.47 | 0.05 | 3.52% | 1.41 | 1.50 | 1.40 | 16,666 |
| 23 Abr 2024 | 1.42 | 0.01 | 0.71% | 1.39 | 1.50 | 1.37 | 9,668 |
| 22 Abr 2024 | 1.41 | -0.04 | -2.75% | 1.43 | 1.5399 | 1.35 | 62,819 |
| 19 Abr 2024 | 1.4499 | 0.13 | 9.76% | 1.34 | 1.4799 | 1.3249 | 68,062 |
| 18 Abr 2024 | 1.321 | -0.06 | -4.28% | 1.3273 | 1.4099 | 1.31 | 26,506 |
| 17 Abr 2024 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 1.25 | 10,356 |
| 16 Abr 2024 | 1.31 | 0.04 | 3.15% | 1.37 | 1.40 | 1.25 | 27,599 |
| 15 Abr 2024 | 1.27 | -0.11 | -7.96% | 1.36 | 1.38 | 1.2683 | 12,283 |
| 12 Abr 2024 | 1.3798 | -0.09 | -6.12% | 1.47 | 1.47 | 1.26 | 32,231 |
| 11 Abr 2024 | 1.4698 | 0.06 | 4.24% | 1.43 | 1.50 | 1.33 | 14,363 |
| 10 Abr 2024 | 1.41 | 0.04 | 2.92% | 1.37 | 1.41 | 1.37 | 8,362 |
| 09 Abr 2024 | 1.37 | -0.02 | -1.44% | 1.44 | 1.44 | 1.34 | 4,247 |
| 08 Abr 2024 | 1.39 | 0.01 | 1.09% | 1.37 | 1.43 | 1.31 | 7,038 |
| 05 Abr 2024 | 1.375 | 0.00 | 0.08% | 1.36 | 1.44 | 1.31 | 29,846 |
| 04 Abr 2024 | 1.3739 | -0.06 | -3.92% | 1.40 | 1.4799 | 1.3501 | 15,878 |
| 03 Abr 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.51 | 1.40 | 15,986 |
| 02 Abr 2024 | 1.42 | -0.06 | -4.05% | 1.43 | 1.47 | 1.40 | 20,644 |
| 01 Abr 2024 | 1.48 | 0.00 | 0.00% | 1.42 | 1.535 | 1.42 | 32,701 |
| 28 Mar 2024 | 1.48 | 0.21 | 16.54% | 1.31 | 1.55 | 1.31 | 205,011 |
| 27 Mar 2024 | 1.27 | -0.04 | -3.05% | 1.26 | 1.31 | 1.19 | 57,825 |
| 26 Mar 2024 | 1.31 | 0.02 | 1.55% | 1.26 | 1.365 | 1.26 | 20,588 |
| 25 Mar 2024 | 1.29 | -0.14 | -9.79% | 1.41 | 1.44 | 1.28 | 48,175 |
| 22 Mar 2024 | 1.43 | -0.04 | -2.72% | 1.43 | 1.5025 | 1.40 | 37,161 |
| 21 Mar 2024 | 1.47 | -0.09 | -5.77% | 1.54 | 1.56 | 1.4203 | 38,490 |
| 20 Mar 2024 | 1.56 | -0.02 | -1.27% | 1.62 | 1.62 | 1.54 | 3,957 |
| 19 Mar 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.64 | 1.57 | 13,350 |
| 18 Mar 2024 | 1.57 | -0.02 | -1.26% | 1.61 | 1.665 | 1.52 | 36,657 |
| 15 Mar 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.62 | 1.57 | 25,565 |
| 14 Mar 2024 | 1.58 | -0.08 | -4.82% | 1.70 | 1.70 | 1.51 | 64,347 |
| 13 Mar 2024 | 1.66 | -0.06 | -3.49% | 1.67 | 1.8899 | 1.66 | 201,929 |
| 12 Mar 2024 | 1.72 | 0.04 | 2.38% | 1.66 | 1.7681 | 1.612 | 59,585 |
| 11 Mar 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.7899 | 1.58 | 69,187 |
| 08 Mar 2024 | 1.70 | -0.07 | -3.95% | 1.75 | 1.8241 | 1.70 | 21,972 |
| 07 Mar 2024 | 1.77 | -0.12 | -6.35% | 1.89 | 1.90 | 1.77 | 44,181 |
| 06 Mar 2024 | 1.89 | -0.17 | -8.25% | 2.08 | 2.10 | 1.85 | 96,306 |
| 05 Mar 2024 | 2.06 | -0.15 | -6.79% | 2.29 | 2.29 | 2.06 | 132,991 |
| 04 Mar 2024 | 2.21 | 0.35 | 18.82% | 1.93 | 2.25 | 1.901 | 265,984 |
| 01 Mar 2024 | 1.86 | 0.10 | 5.68% | 1.73 | 1.8805 | 1.6903 | 96,857 |
| 29 Feb 2024 | 1.76 | -0.01 | -0.56% | 1.71 | 1.76 | 1.68 | 70,691 |
| 28 Feb 2024 | 1.77 | -0.03 | -1.65% | 1.83 | 1.83 | 1.62 | 162,519 |
| 27 Feb 2024 | 1.7997 | -0.14 | -7.23% | 2.00 | 2.00 | 1.73 | 175,585 |
| 26 Feb 2024 | 1.94 | 0.03 | 1.57% | 1.92 | 2.06 | 1.83 | 274,327 |
| 23 Feb 2024 | 1.91 | -0.23 | -10.54% | 2.02 | 2.2299 | 1.86 | 350,929 |
| 22 Feb 2024 | 2.135 | 0.15 | 7.83% | 2.03 | 2.42 | 1.86 | 794,247 |
| 21 Feb 2024 | 1.98 | -0.22 | -10.00% | 2.01 | 2.095 | 1.9301 | 375,420 |
| 20 Feb 2024 | 2.20 | 0.20 | 10.00% | 2.08 | 3.30 | 1.93 | 3,730,384 |
