MGRX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.3199 | -0.0202 | -5.94% | 0.3456 | 0.35 | 0.30 | 502,151 |
13 Jun 2024 | 0.3401 | -0.0303 | -8.18% | 0.3671 | 0.3671 | 0.3234 | 699,014 |
12 Jun 2024 | 0.3704 | -0.0155 | -4.02% | 0.3808 | 0.384 | 0.355 | 417,766 |
11 Jun 2024 | 0.3859 | -0.0141 | -3.53% | 0.383 | 0.39229 | 0.38 | 341,635 |
10 Jun 2024 | 0.40 | -0.0302 | -7.02% | 0.42 | 0.42 | 0.39 | 327,580 |
07 Jun 2024 | 0.4302 | 0.0482 | 12.62% | 0.3666 | 0.4439 | 0.358 | 3,257,617 |
06 Jun 2024 | 0.382 | -0.0145 | -3.66% | 0.3984 | 0.4026 | 0.3721 | 1,857,202 |
05 Jun 2024 | 0.3965 | 0.0255 | 6.87% | 0.4108 | 0.414599 | 0.372 | 5,616,579 |
04 Jun 2024 | 0.371 | 0.021 | 6.00% | 0.4003 | 0.415 | 0.34 | 14,471,657 |
03 Jun 2024 | 0.35 | -0.0436 | -11.08% | 0.3795 | 0.3936 | 0.34 | 849,338 |
31 May 2024 | 0.3936 | -0.0214 | -5.16% | 0.3971 | 0.4249 | 0.3789 | 541,780 |
30 May 2024 | 0.415 | -0.0245 | -5.57% | 0.43 | 0.4412 | 0.4099 | 460,969 |
29 May 2024 | 0.4395 | -0.0005 | -0.11% | 0.40 | 0.46 | 0.40 | 1,120,511 |
28 May 2024 | 0.44 | 0.0288 | 7.00% | 0.41 | 0.46 | 0.3706 | 1,605,006 |
24 May 2024 | 0.4112 | -0.1088 | -20.92% | 0.4717 | 0.50 | 0.4002 | 2,417,084 |
23 May 2024 | 0.52 | 0.06 | 13.04% | 0.375 | 0.5854 | 0.3701 | 12,311,474 |
22 May 2024 | 0.46 | -0.0553 | -10.73% | 0.55 | 0.56 | 0.38 | 24,357,379 |
21 May 2024 | 0.5153 | 0.2623 | 103.68% | 0.4708 | 1.12 | 0.421 | 237,320,656 |
20 May 2024 | 0.253 | 0.012 | 4.98% | 0.248 | 0.2777 | 0.215 | 774,977 |
17 May 2024 | 0.241 | 0.0209 | 9.50% | 0.24 | 0.2573 | 0.2155 | 1,234,351 |
16 May 2024 | 0.2201 | 0.0011 | 0.50% | 0.2199 | 0.2295 | 0.2128 | 1,057,257 |
15 May 2024 | 0.219 | -0.0001 | -0.05% | 0.215 | 0.22 | 0.2128 | 55,022 |
14 May 2024 | 0.219099 | -0.0309 | -12.36% | 0.2418 | 0.2484 | 0.2132 | 111,138 |
13 May 2024 | 0.25 | -0.0083 | -3.21% | 0.27 | 0.27 | 0.2321 | 106,848 |
10 May 2024 | 0.2583 | -0.0117 | -4.33% | 0.26 | 0.2698 | 0.2505 | 61,747 |
09 May 2024 | 0.27 | 0.01229 | 4.77% | 0.2602 | 0.27 | 0.2487 | 122,123 |
08 May 2024 | 0.25771 | -0.02219 | -7.93% | 0.2697 | 0.286 | 0.25771 | 41,219 |
07 May 2024 | 0.2799 | 0.0185 | 7.08% | 0.2625 | 0.2818 | 0.2608 | 83,154 |
06 May 2024 | 0.2614 | -0.0026 | -0.98% | 0.25 | 0.28 | 0.24 | 36,867 |
03 May 2024 | 0.264 | 0.0044 | 1.69% | 0.26 | 0.27 | 0.2461 | 60,614 |
02 May 2024 | 0.2596 | -0.0054 | -2.04% | 0.259 | 0.272 | 0.25 | 92,674 |
01 May 2024 | 0.265 | 0.0219 | 9.01% | 0.2708 | 0.2708 | 0.232 | 105,749 |
30 Abr 2024 | 0.2431 | -0.0184 | -7.04% | 0.2431 | 0.2552 | 0.2311 | 104,298 |
29 Abr 2024 | 0.2615 | -0.0016 | -0.61% | 0.2665 | 0.2815 | 0.2541 | 60,311 |
26 Abr 2024 | 0.2631 | -0.01415 | -5.10% | 0.26 | 0.2751 | 0.2552 | 63,709 |
25 Abr 2024 | 0.27725 | 0.00905 | 3.37% | 0.2835 | 0.29 | 0.241 | 411,045 |
24 Abr 2024 | 0.2682 | -0.0142 | -5.03% | 0.27 | 0.289999 | 0.2627 | 23,556 |
23 Abr 2024 | 0.2824 | 0.0024 | 0.86% | 0.262 | 0.2824 | 0.26 | 10,015 |
22 Abr 2024 | 0.28 | -0.014 | -4.76% | 0.2734 | 0.292847 | 0.2701 | 105,990 |
19 Abr 2024 | 0.294 | -0.0059 | -1.97% | 0.2789 | 0.295 | 0.276 | 78,280 |
18 Abr 2024 | 0.2999 | 0.0179 | 6.35% | 0.295 | 0.3099 | 0.275 | 276,113 |
17 Abr 2024 | 0.282 | 0.0231 | 8.92% | 0.2588 | 0.295 | 0.2509 | 248,191 |
16 Abr 2024 | 0.2589 | 0.0149 | 6.11% | 0.2442 | 0.259 | 0.2301 | 106,537 |
15 Abr 2024 | 0.244 | 0.0017 | 0.70% | 0.2398 | 0.245 | 0.2013 | 194,565 |
12 Abr 2024 | 0.2423 | -0.0267 | -9.93% | 0.259 | 0.26 | 0.2323 | 458,078 |
11 Abr 2024 | 0.269 | 0.0141 | 5.53% | 0.2496 | 0.269 | 0.229 | 91,544 |
10 Abr 2024 | 0.2549 | -0.0131 | -4.89% | 0.2809 | 0.2809 | 0.2415 | 102,308 |
09 Abr 2024 | 0.268 | -0.0165 | -5.80% | 0.287 | 0.296 | 0.2652 | 247,470 |
08 Abr 2024 | 0.2845 | 0.0483 | 20.45% | 0.221 | 0.285 | 0.221 | 840,385 |
05 Abr 2024 | 0.2362 | 0.0013 | 0.55% | 0.2279 | 0.2445 | 0.2265 | 161,132 |
04 Abr 2024 | 0.2349 | 0.02 | 9.31% | 0.206 | 0.2349 | 0.206 | 520,135 |
03 Abr 2024 | 0.2149 | 0.0049 | 2.33% | 0.2085 | 0.2158 | 0.2054 | 85,097 |
02 Abr 2024 | 0.21 | -0.005 | -2.33% | 0.2128 | 0.2128 | 0.2006 | 98,266 |
01 Abr 2024 | 0.215 | -0.0019 | -0.88% | 0.206 | 0.22 | 0.1905 | 151,622 |
28 Mar 2024 | 0.216901 | -0.0021 | -0.96% | 0.205 | 0.22 | 0.205 | 213,472 |
27 Mar 2024 | 0.219 | 0.014 | 6.83% | 0.1988 | 0.2198 | 0.1901 | 489,698 |
26 Mar 2024 | 0.205 | 0.0155 | 8.18% | 0.19 | 0.2095 | 0.1864 | 315,968 |
25 Mar 2024 | 0.1895 | 0.0025 | 1.34% | 0.21 | 0.21 | 0.183 | 299,847 |
22 Mar 2024 | 0.187 | -0.0105 | -5.32% | 0.20 | 0.2014 | 0.17 | 371,899 |
21 Mar 2024 | 0.1975 | -0.0025 | -1.25% | 0.186 | 0.207 | 0.1777 | 881,635 |
20 Mar 2024 | 0.20 | 0.008 | 4.17% | 0.2155 | 0.225 | 0.1722 | 16,149,257 |
19 Mar 2024 | 0.192 | 0.006 | 3.23% | 0.1776 | 0.195 | 0.1712 | 152,230 |
18 Mar 2024 | 0.186 | 0.0089 | 5.03% | 0.19 | 0.19 | 0.168 | 599,819 |