Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MLEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 1.09 | 0.04 | 3.81% | 1.045 | 1.09 | 1.04 | 15,991 |
| 17 Jun 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.12 | 1.02 | 32,194 |
| 14 Jun 2024 | 1.10 | 0.04 | 3.77% | 1.04 | 1.138 | 1.0399 | 44,466 |
| 13 Jun 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 1.04 | 21,927 |
| 12 Jun 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.06 | 24,871 |
| 11 Jun 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.08 | 13,557 |
| 10 Jun 2024 | 1.08 | -0.03 | -2.70% | 1.12 | 1.12 | 1.06 | 26,098 |
| 07 Jun 2024 | 1.11 | -0.06 | -5.13% | 1.14 | 1.1403 | 1.10 | 67,299 |
| 06 Jun 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 1.13 | 36,274 |
| 05 Jun 2024 | 1.17 | -0.02 | -1.27% | 1.17 | 1.1895 | 1.14 | 50,921 |
| 04 Jun 2024 | 1.185 | 0.01 | 0.42% | 1.16 | 1.20 | 1.1506 | 28,366 |
| 03 Jun 2024 | 1.18 | 0.01 | 0.85% | 1.26 | 1.26 | 1.12 | 74,317 |
| 31 May 2024 | 1.1701 | -0.03 | -2.11% | 1.19 | 1.2399 | 1.1612 | 23,359 |
| 30 May 2024 | 1.1953 | 0.03 | 2.16% | 1.21 | 1.22 | 1.15 | 32,648 |
| 29 May 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.21 | 1.15 | 42,374 |
| 28 May 2024 | 1.18 | -0.02 | -1.67% | 1.18 | 1.21 | 1.17 | 42,872 |
| 24 May 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.23 | 1.19 | 21,954 |
| 23 May 2024 | 1.21 | -0.01 | -0.82% | 1.24 | 1.24 | 1.1984 | 11,415 |
| 22 May 2024 | 1.22 | -0.04 | -3.17% | 1.24 | 1.26 | 1.21 | 39,146 |
| 21 May 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.33 | 1.2419 | 19,432 |
| 20 May 2024 | 1.32 | 0.12 | 10.00% | 1.23 | 1.33 | 1.202 | 97,197 |
| 17 May 2024 | 1.20 | 0.00 | 0.00% | 1.18 | 1.28 | 1.17 | 47,484 |
| 16 May 2024 | 1.20 | -0.04 | -3.23% | 1.25 | 1.25 | 1.19 | 65,907 |
| 15 May 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.2996 | 1.20 | 115,303 |
| 14 May 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.35 | 1.20 | 118,834 |
| 13 May 2024 | 1.26 | -0.04 | -3.08% | 1.28 | 1.32 | 1.10 | 230,272 |
| 10 May 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.35 | 1.26 | 60,768 |
| 09 May 2024 | 1.32 | -0.03 | -2.22% | 1.36 | 1.36 | 1.2901 | 52,387 |
| 08 May 2024 | 1.35 | -0.05 | -3.57% | 1.36 | 1.39 | 1.32 | 103,229 |
| 07 May 2024 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 1.3201 | 93,642 |
| 06 May 2024 | 1.39 | -0.02 | -1.42% | 1.39 | 1.43 | 1.34 | 146,470 |
| 03 May 2024 | 1.41 | 0.06 | 4.44% | 1.40 | 1.45 | 1.33 | 228,337 |
| 02 May 2024 | 1.35 | 0.01 | 0.75% | 1.26 | 1.40 | 1.24 | 366,465 |
| 01 May 2024 | 1.34 | -0.08 | -5.63% | 1.37 | 1.3867 | 1.25 | 376,707 |
| 30 Abr 2024 | 1.42 | 0.05 | 3.65% | 1.43 | 1.5066 | 1.35 | 3,260,700 |
| 29 Abr 2024 | 1.37 | -0.08 | -5.52% | 1.45 | 1.48 | 1.36 | 199,451 |
| 26 Abr 2024 | 1.45 | 0.03 | 2.11% | 1.37 | 1.51 | 1.3341 | 308,350 |
| 25 Abr 2024 | 1.42 | -0.04 | -2.74% | 1.38 | 1.46 | 1.30 | 305,898 |
| 24 Abr 2024 | 1.46 | -0.27 | -15.61% | 1.68 | 1.71 | 1.36 | 900,527 |
| 23 Abr 2024 | 1.73 | -0.74 | -29.96% | 2.15 | 2.15 | 1.67 | 3,134,450 |
| 22 Abr 2024 | 2.47 | 1.07 | 76.43% | 2.97 | 3.25 | 2.10 | 79,549,199 |
| 19 Abr 2024 | 1.40 | 0.02 | 1.45% | 1.16 | 1.40 | 1.16 | 217,777 |
| 18 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.44 | 2.17 | 1.30 | 3,280,572 |
| 17 Abr 2024 | 1.41 | 0.11 | 8.46% | 1.29 | 1.55 | 1.29 | 92,844 |
| 16 Abr 2024 | 1.30 | 0.15 | 13.04% | 1.3154 | 1.435 | 1.26 | 73,497 |
| 15 Abr 2024 | 1.15 | -0.05 | -4.17% | 1.21 | 1.21 | 1.15 | 1,060 |
| 12 Abr 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.165 | 18,227 |
| 11 Abr 2024 | 1.19 | -0.02 | -1.53% | 1.23 | 1.23 | 1.175 | 7,480 |
| 10 Abr 2024 | 1.2085 | -0.01 | -0.94% | 1.24 | 1.2957 | 1.2085 | 31,614 |
| 09 Abr 2024 | 1.22 | -0.03 | -2.40% | 1.26 | 1.27 | 1.22 | 6,601 |
| 08 Abr 2024 | 1.25 | 0.04 | 3.31% | 1.28 | 1.28 | 1.22 | 1,721 |
| 05 Abr 2024 | 1.21 | -0.10 | -7.63% | 1.32 | 1.35 | 1.20 | 19,085 |
| 04 Abr 2024 | 1.31 | -0.02 | -1.20% | 1.33 | 1.36 | 1.31 | 4,926 |
| 03 Abr 2024 | 1.3259 | -0.05 | -3.92% | 1.38 | 1.41 | 1.3259 | 5,354 |
| 02 Abr 2024 | 1.38 | 0.04 | 2.99% | 1.35 | 1.38 | 1.2999 | 11,552 |
| 01 Abr 2024 | 1.34 | -0.04 | -2.90% | 1.41 | 1.42 | 1.34 | 11,765 |
| 28 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.41 | 1.31 | 20,515 |
| 27 Mar 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.41 | 1.3431 | 10,585 |
| 26 Mar 2024 | 1.41 | 0.00 | 0.00% | 1.35 | 1.46 | 1.32 | 3,855 |
| 25 Mar 2024 | 1.41 | 0.01 | 0.71% | 1.39 | 1.45 | 1.352 | 9,416 |
| 22 Mar 2024 | 1.40 | 0.12 | 9.37% | 1.39 | 1.60 | 1.36 | 34,923 |
| 21 Mar 2024 | 1.28 | -0.26 | -16.88% | 1.53 | 1.6001 | 1.24 | 67,616 |
