Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MLGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 4.08 | 0.53 | 14.93% | 5.05 | 5.21 | 2.78 | 27,892,510 |
| 17 Jun 2024 | 3.55 | -0.47 | -11.69% | 4.10 | 4.2399 | 3.48 | 905,640 |
| 14 Jun 2024 | 4.02 | -0.47 | -10.47% | 4.48 | 4.59 | 4.01 | 519,984 |
| 13 Jun 2024 | 4.49 | 0.11 | 2.51% | 4.31 | 4.69 | 4.1401 | 785,078 |
| 12 Jun 2024 | 4.38 | 0.46 | 11.73% | 4.0077 | 4.56 | 3.88 | 1,389,434 |
| 11 Jun 2024 | 3.92 | -0.55 | -12.21% | 4.35 | 4.73 | 3.85 | 1,695,367 |
| 10 Jun 2024 | 4.465 | 0.04 | 0.79% | 4.55 | 6.4499 | 4.385 | 16,106,082 |
| 07 Jun 2024 | 4.43 | -1.16 | -20.75% | 4.72 | 4.90 | 4.00 | 2,275,825 |
| 06 Jun 2024 | 5.59 | -1.38 | -19.80% | 5.49 | 6.99 | 5.45 | 5,984,672 |
| 05 Jun 2024 | 6.97 | -5.04 | -41.97% | 7.81 | 9.50 | 6.445 | 17,278,134 |
| 04 Jun 2024 | 12.01 | 10.45 | 669.87% | 5.10 | 15.00 | 4.70 | 185,554,144 |
| 03 Jun 2024 | 1.56 | -0.13 | -7.69% | 1.72 | 1.72 | 1.56 | 153,635 |
| 31 May 2024 | 1.69 | -0.05 | -2.87% | 1.71 | 1.81 | 1.69 | 115,089 |
| 30 May 2024 | 1.74 | -0.12 | -6.45% | 1.83 | 1.854 | 1.67 | 224,069 |
| 29 May 2024 | 1.86 | -0.08 | -4.12% | 1.91 | 1.95 | 1.85 | 94,699 |
| 28 May 2024 | 1.94 | 0.09 | 4.86% | 1.85 | 1.94 | 1.83 | 134,550 |
| 24 May 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.93 | 1.83 | 110,963 |
| 23 May 2024 | 1.90 | -0.11 | -5.47% | 2.03 | 2.03 | 1.80 | 317,752 |
| 22 May 2024 | 2.01 | -0.03 | -1.47% | 2.09 | 2.2399 | 1.94 | 316,983 |
| 21 May 2024 | 2.04 | -0.26 | -11.30% | 2.31 | 2.32 | 2.00 | 325,797 |
| 20 May 2024 | 2.30 | -0.10 | -4.17% | 2.38 | 2.394 | 2.30 | 184,549 |
| 17 May 2024 | 2.40 | 0.03 | 1.27% | 2.38 | 2.55 | 2.30 | 247,844 |
| 16 May 2024 | 2.37 | -0.08 | -3.27% | 2.47 | 2.4999 | 2.37 | 152,964 |
| 15 May 2024 | 2.45 | -0.01 | -0.41% | 2.43 | 2.52 | 2.36 | 181,322 |
| 14 May 2024 | 2.46 | 0.19 | 8.37% | 2.46 | 2.65 | 2.40 | 503,209 |
| 13 May 2024 | 2.27 | 0.01 | 0.44% | 2.31 | 2.365 | 2.25 | 184,589 |
| 10 May 2024 | 2.26 | -0.22 | -8.87% | 2.50 | 2.50 | 2.21 | 258,812 |
| 09 May 2024 | 2.48 | 0.03 | 1.22% | 2.44 | 2.55 | 2.38 | 88,990 |
| 08 May 2024 | 2.45 | 0.01 | 0.41% | 2.41 | 2.47 | 2.34 | 97,818 |
| 07 May 2024 | 2.44 | -0.13 | -5.06% | 2.51 | 2.54 | 2.38 | 207,121 |
| 06 May 2024 | 2.57 | 0.15 | 6.20% | 2.45 | 2.80 | 2.40 | 756,407 |
| 03 May 2024 | 2.42 | -0.04 | -1.63% | 2.50 | 2.50 | 2.39 | 130,307 |
| 02 May 2024 | 2.46 | -0.04 | -1.60% | 2.50 | 2.54 | 2.43 | 99,918 |
| 01 May 2024 | 2.50 | 0.02 | 0.81% | 2.43 | 2.71 | 2.4138 | 234,762 |
| 30 Abr 2024 | 2.48 | 0.02 | 0.81% | 2.48 | 2.60 | 2.3554 | 184,659 |
| 29 Abr 2024 | 2.46 | 0.04 | 1.65% | 2.40 | 2.67 | 2.36 | 863,500 |
| 26 Abr 2024 | 2.42 | -0.05 | -2.02% | 2.50 | 2.5811 | 2.41 | 208,375 |
| 25 Abr 2024 | 2.47 | -0.12 | -4.63% | 2.47 | 2.5448 | 2.33 | 335,152 |
| 24 Abr 2024 | 2.59 | 0.27 | 11.64% | 2.33 | 2.7599 | 2.32 | 660,957 |
| 23 Abr 2024 | 2.32 | -0.07 | -2.73% | 2.35 | 2.4003 | 2.28 | 158,409 |
| 22 Abr 2024 | 2.385 | 0.03 | 1.49% | 2.34 | 2.40 | 2.1706 | 235,485 |
| 19 Abr 2024 | 2.35 | -0.12 | -4.86% | 2.33 | 2.48 | 2.31 | 248,687 |
| 18 Abr 2024 | 2.47 | 0.11 | 4.66% | 2.40 | 2.72 | 2.35 | 1,168,766 |
| 17 Abr 2024 | 2.36 | -0.20 | -7.81% | 2.57 | 2.57 | 2.34 | 137,562 |
| 16 Abr 2024 | 2.56 | 0.08 | 3.23% | 2.26 | 2.88 | 2.25 | 444,273 |
| 15 Abr 2024 | 2.48 | -0.32 | -11.43% | 2.77 | 2.80 | 2.42 | 254,358 |
| 12 Abr 2024 | 2.80 | -0.23 | -7.59% | 3.02 | 3.02 | 2.78 | 226,606 |
| 11 Abr 2024 | 3.03 | -0.07 | -2.26% | 3.11 | 3.11 | 2.92 | 155,633 |
| 10 Abr 2024 | 3.10 | -0.11 | -3.43% | 3.12 | 3.16 | 2.93 | 260,165 |
| 09 Abr 2024 | 3.21 | -0.30 | -8.55% | 3.49 | 3.50 | 3.18 | 294,936 |
| 08 Abr 2024 | 3.51 | -0.20 | -5.39% | 3.72 | 3.74 | 3.50 | 318,158 |
| 05 Abr 2024 | 3.71 | 0.02 | 0.54% | 3.64 | 3.84 | 3.61 | 165,038 |
| 04 Abr 2024 | 3.69 | -0.32 | -7.98% | 4.00 | 4.24 | 3.68 | 465,732 |
| 03 Abr 2024 | 4.01 | 0.27 | 7.22% | 3.70 | 4.1136 | 3.60 | 421,319 |
| 02 Abr 2024 | 3.74 | -0.04 | -1.06% | 3.74 | 3.88 | 3.58 | 334,455 |
| 01 Abr 2024 | 3.78 | -0.05 | -1.31% | 3.73 | 4.04 | 3.57 | 686,794 |
| 28 Mar 2024 | 3.83 | -0.32 | -7.71% | 4.07 | 4.19 | 3.82 | 816,911 |
| 27 Mar 2024 | 4.15 | -0.38 | -8.39% | 4.21 | 4.59 | 4.12 | 600,726 |
| 26 Mar 2024 | 4.53 | -0.29 | -6.02% | 4.37 | 4.79 | 4.00 | 1,855,594 |
| 25 Mar 2024 | 4.82 | 0.80 | 19.90% | 6.34 | 6.5097 | 4.17 | 22,371,159 |
| 22 Mar 2024 | 4.02 | -0.23 | -5.41% | 4.69 | 5.05 | 3.61 | 4,286,204 |
| 21 Mar 2024 | 4.25 | -0.39 | -8.48% | 4.60 | 4.811 | 4.20 | 263,718 |
