Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MKTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 217.56 | 1.85 | 0.86% | 214.23 | 218.08 | 213.41 | 302,283 |
| 20 May 2024 | 215.71 | 1.00 | 0.47% | 214.79 | 217.21 | 213.89 | 294,610 |
| 17 May 2024 | 214.71 | -1.89 | -0.87% | 217.71 | 217.71 | 211.48 | 279,159 |
| 16 May 2024 | 216.60 | -0.31 | -0.14% | 216.46 | 218.96 | 214.26 | 337,607 |
| 15 May 2024 | 216.91 | 12.49 | 6.11% | 208.41 | 217.46 | 208.41 | 754,400 |
| 14 May 2024 | 204.42 | -1.51 | -0.73% | 206.85 | 207.75 | 202.36 | 373,252 |
| 13 May 2024 | 205.93 | -0.18 | -0.09% | 206.99 | 212.7625 | 205.87 | 335,934 |
| 10 May 2024 | 206.11 | 1.29 | 0.63% | 205.24 | 206.62 | 202.99 | 447,819 |
| 09 May 2024 | 204.82 | 2.61 | 1.29% | 202.10 | 205.73 | 201.85 | 306,717 |
| 08 May 2024 | 202.21 | 1.32 | 0.66% | 200.00 | 202.89 | 198.18 | 400,403 |
| 07 May 2024 | 200.89 | -4.91 | -2.39% | 208.67 | 210.30 | 198.01 | 686,862 |
| 06 May 2024 | 205.80 | 1.98 | 0.97% | 205.94 | 207.95 | 203.665 | 568,332 |
| 03 May 2024 | 203.82 | -5.30 | -2.53% | 211.46 | 211.46 | 202.44 | 505,833 |
| 02 May 2024 | 209.12 | 2.88 | 1.40% | 208.26 | 209.25 | 203.76 | 358,948 |
| 01 May 2024 | 206.24 | 6.15 | 3.07% | 200.09 | 209.8801 | 199.33 | 466,257 |
| 30 Abr 2024 | 200.09 | -4.01 | -1.96% | 201.12 | 203.365 | 199.99 | 434,059 |
| 29 Abr 2024 | 204.10 | 2.31 | 1.14% | 203.68 | 205.21 | 202.43 | 510,561 |
| 26 Abr 2024 | 201.79 | 0.21 | 0.10% | 201.30 | 203.88 | 201.16 | 253,634 |
| 25 Abr 2024 | 201.58 | -2.64 | -1.29% | 202.82 | 204.00 | 200.915 | 238,221 |
| 24 Abr 2024 | 204.22 | -0.55 | -0.27% | 203.23 | 205.23 | 201.325 | 252,997 |
| 23 Abr 2024 | 204.77 | 0.34 | 0.17% | 203.84 | 206.215 | 202.645 | 267,026 |
| 22 Abr 2024 | 204.43 | 0.42 | 0.21% | 204.60 | 206.595 | 202.71 | 278,217 |
| 19 Abr 2024 | 204.01 | 0.86 | 0.42% | 202.96 | 207.115 | 200.94 | 359,647 |
| 18 Abr 2024 | 203.15 | 1.22 | 0.60% | 202.19 | 204.66 | 199.34 | 281,613 |
| 17 Abr 2024 | 201.93 | -0.84 | -0.41% | 205.04 | 205.18 | 201.35 | 467,134 |
| 16 Abr 2024 | 202.77 | -2.17 | -1.06% | 203.00 | 206.065 | 201.96 | 439,201 |
| 15 Abr 2024 | 204.94 | -8.06 | -3.78% | 213.50 | 213.67 | 204.78 | 391,638 |
| 12 Abr 2024 | 213.00 | -4.78 | -2.19% | 216.55 | 216.55 | 211.665 | 347,790 |
| 11 Abr 2024 | 217.78 | -4.41 | -1.98% | 221.04 | 222.375 | 216.30 | 303,159 |
| 10 Abr 2024 | 222.19 | -4.31 | -1.90% | 222.84 | 226.55 | 220.65 | 355,945 |
| 09 Abr 2024 | 226.50 | 2.18 | 0.97% | 226.49 | 228.095 | 224.75 | 407,147 |
| 08 Abr 2024 | 224.32 | -1.07 | -0.47% | 227.95 | 229.5072 | 223.749 | 495,971 |
| 05 Abr 2024 | 225.39 | 0.60 | 0.27% | 223.49 | 225.72 | 220.73 | 422,404 |
| 04 Abr 2024 | 224.79 | 9.85 | 4.58% | 217.85 | 226.405 | 217.85 | 546,463 |
| 03 Abr 2024 | 214.94 | 0.58 | 0.27% | 213.24 | 215.831 | 210.70 | 315,996 |
| 02 Abr 2024 | 214.36 | -2.20 | -1.02% | 215.43 | 216.62 | 212.28 | 240,698 |
| 01 Abr 2024 | 216.56 | -2.69 | -1.23% | 219.44 | 219.60 | 213.48 | 243,368 |
| 28 Mar 2024 | 219.25 | 1.50 | 0.69% | 218.00 | 221.88 | 217.13 | 258,791 |
| 27 Mar 2024 | 217.75 | 3.23 | 1.51% | 216.21 | 217.9464 | 213.045 | 333,863 |
| 26 Mar 2024 | 214.52 | -5.10 | -2.32% | 220.89 | 220.89 | 214.30 | 341,548 |
| 25 Mar 2024 | 219.62 | -2.08 | -0.94% | 222.56 | 224.78 | 217.73 | 250,133 |
| 22 Mar 2024 | 221.70 | -2.11 | -0.94% | 222.85 | 222.85 | 219.37 | 293,157 |
| 21 Mar 2024 | 223.81 | 7.10 | 3.28% | 219.43 | 224.52 | 217.01 | 379,316 |
| 20 Mar 2024 | 216.71 | -1.81 | -0.83% | 217.66 | 218.74 | 215.61 | 255,911 |
| 19 Mar 2024 | 218.52 | -0.95 | -0.43% | 218.92 | 221.46 | 216.845 | 270,505 |
| 18 Mar 2024 | 219.47 | 1.02 | 0.47% | 218.24 | 222.02 | 217.585 | 305,914 |
| 15 Mar 2024 | 218.45 | 1.82 | 0.84% | 215.54 | 220.705 | 215.54 | 949,887 |
| 14 Mar 2024 | 216.63 | -8.31 | -3.69% | 225.12 | 227.01 | 212.299 | 477,482 |
| 13 Mar 2024 | 224.94 | 2.26 | 1.01% | 222.69 | 226.87 | 221.60 | 366,975 |
| 12 Mar 2024 | 222.68 | -0.50 | -0.22% | 223.17 | 227.31 | 221.26 | 523,771 |
| 11 Mar 2024 | 223.18 | 8.06 | 3.75% | 216.00 | 225.40 | 216.00 | 712,494 |
| 08 Mar 2024 | 215.12 | 6.04 | 2.89% | 209.25 | 215.4024 | 207.525 | 458,530 |
| 07 Mar 2024 | 209.08 | 1.31 | 0.63% | 210.50 | 212.41 | 207.03 | 320,846 |
| 06 Mar 2024 | 207.77 | -3.52 | -1.67% | 212.62 | 213.44 | 207.18 | 387,544 |
| 05 Mar 2024 | 211.29 | -3.48 | -1.62% | 212.36 | 214.65 | 200.37 | 903,487 |
| 04 Mar 2024 | 214.77 | -3.37 | -1.54% | 218.00 | 218.815 | 213.80 | 414,011 |
| 01 Mar 2024 | 218.14 | 4.73 | 2.22% | 212.76 | 222.82 | 210.19 | 418,503 |
| 29 Feb 2024 | 213.41 | 0.82 | 0.39% | 213.00 | 214.355 | 211.01 | 449,065 |
| 28 Feb 2024 | 212.59 | -1.38 | -0.64% | 212.77 | 215.26 | 212.45 | 316,535 |
| 27 Feb 2024 | 213.97 | 0.05 | 0.02% | 215.00 | 215.74 | 210.155 | 395,525 |
| 26 Feb 2024 | 213.92 | -1.00 | -0.47% | 214.63 | 215.61 | 213.032 | 359,157 |
| 23 Feb 2024 | 214.92 | 1.37 | 0.64% | 214.00 | 215.80 | 213.30 | 337,579 |
| 22 Feb 2024 | 213.55 | -1.45 | -0.67% | 216.89 | 216.89 | 211.6962 | 389,024 |
