Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MMAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2.05 | -0.04 | -1.91% | 2.04 | 2.07 | 2.03 | 107,180 |
| 09 May 2024 | 2.09 | -0.18 | -7.93% | 2.25 | 2.27 | 2.00 | 563,000 |
| 08 May 2024 | 2.27 | -0.13 | -5.42% | 2.33 | 2.3999 | 2.25 | 274,602 |
| 07 May 2024 | 2.40 | -0.04 | -1.64% | 2.44 | 2.50 | 2.30 | 251,635 |
| 06 May 2024 | 2.44 | -0.91 | -27.16% | 2.39 | 2.89 | 2.35 | 573,667 |
| 03 May 2024 | 3.35 | -0.25 | -6.94% | 3.68 | 3.72 | 3.26 | 393,323 |
| 02 May 2024 | 3.60 | 0.24 | 7.14% | 3.38 | 3.6599 | 3.36 | 224,665 |
| 01 May 2024 | 3.36 | -0.20 | -5.62% | 3.53 | 3.55 | 3.24 | 60,738 |
| 30 Abr 2024 | 3.56 | 0.05 | 1.42% | 3.49 | 3.5999 | 3.2712 | 134,081 |
| 29 Abr 2024 | 3.51 | 0.35 | 11.08% | 3.10 | 3.79 | 3.0368 | 436,907 |
| 26 Abr 2024 | 3.16 | 0.15 | 4.98% | 3.01 | 3.18 | 2.9004 | 85,425 |
| 25 Abr 2024 | 3.01 | -0.19 | -5.94% | 3.16 | 3.25 | 2.86 | 165,238 |
| 24 Abr 2024 | 3.20 | 0.27 | 9.22% | 3.04 | 3.2833 | 2.9009 | 310,786 |
| 23 Abr 2024 | 2.93 | 0.24 | 8.92% | 2.61 | 3.02 | 2.5669 | 181,838 |
| 22 Abr 2024 | 2.69 | 0.12 | 4.67% | 2.50 | 2.70 | 2.4126 | 71,542 |
| 19 Abr 2024 | 2.57 | -0.05 | -1.91% | 2.55 | 2.68 | 2.4001 | 159,308 |
| 18 Abr 2024 | 2.62 | -0.10 | -3.68% | 2.73 | 2.8451 | 2.56 | 88,891 |
| 17 Abr 2024 | 2.72 | -0.09 | -3.20% | 2.83 | 2.84 | 2.60 | 90,638 |
| 16 Abr 2024 | 2.81 | -0.18 | -6.02% | 3.05 | 3.1399 | 2.6601 | 326,122 |
| 15 Abr 2024 | 2.99 | -0.09 | -2.76% | 3.09 | 3.16 | 2.902 | 99,165 |
| 12 Abr 2024 | 3.075 | -0.51 | -14.11% | 3.59 | 3.59 | 3.05 | 212,461 |
| 11 Abr 2024 | 3.58 | -0.12 | -3.24% | 3.82 | 3.82 | 3.42 | 139,805 |
| 10 Abr 2024 | 3.70 | -0.20 | -5.13% | 3.82 | 3.8376 | 3.46 | 196,488 |
| 09 Abr 2024 | 3.90 | 0.00 | 0.00% | 4.00 | 4.26 | 3.635 | 364,903 |
| 08 Abr 2024 | 3.90 | 0.79 | 25.40% | 3.14 | 4.24 | 3.13 | 710,529 |
| 05 Abr 2024 | 3.11 | 0.03 | 0.97% | 3.16 | 3.30 | 2.96 | 198,615 |
| 04 Abr 2024 | 3.08 | -0.45 | -12.75% | 3.28 | 3.30 | 2.8701 | 335,761 |
| 03 Abr 2024 | 3.53 | -0.42 | -10.63% | 3.82 | 3.985 | 3.23 | 457,281 |
| 02 Abr 2024 | 3.95 | -0.07 | -1.74% | 4.10 | 4.50 | 3.60 | 1,007,965 |
| 01 Abr 2024 | 4.02 | 0.95 | 30.94% | 3.22 | 4.45 | 3.18 | 3,914,696 |
| 28 Mar 2024 | 3.07 | 0.69 | 28.99% | 2.40 | 3.08 | 2.3809 | 621,997 |
| 27 Mar 2024 | 2.38 | 0.17 | 7.69% | 2.18 | 2.38 | 2.16 | 176,525 |
| 26 Mar 2024 | 2.21 | -0.29 | -11.60% | 2.47 | 2.49 | 2.13 | 284,081 |
| 25 Mar 2024 | 2.50 | 0.12 | 5.04% | 2.50 | 2.8387 | 2.26 | 566,926 |
| 22 Mar 2024 | 2.38 | 0.42 | 21.43% | 1.98 | 2.48 | 1.94 | 628,617 |
| 21 Mar 2024 | 1.96 | -0.01 | -0.51% | 1.98 | 2.02 | 1.9228 | 207,651 |
| 20 Mar 2024 | 1.97 | 0.06 | 3.14% | 1.95 | 2.0199 | 1.92 | 145,195 |
| 19 Mar 2024 | 1.91 | -0.11 | -5.45% | 2.02 | 2.035 | 1.89 | 122,739 |
| 18 Mar 2024 | 2.02 | 0.09 | 4.66% | 2.01 | 2.05 | 1.81 | 236,630 |
| 15 Mar 2024 | 1.93 | 0.05 | 2.66% | 1.88 | 1.94 | 1.80 | 287,853 |
| 14 Mar 2024 | 1.88 | -0.16 | -7.84% | 2.07 | 2.14 | 1.85 | 202,735 |
| 13 Mar 2024 | 2.04 | -0.09 | -4.23% | 2.14 | 2.1934 | 2.03 | 436,837 |
| 12 Mar 2024 | 2.13 | -0.14 | -6.17% | 2.25 | 2.25 | 2.04 | 171,920 |
| 11 Mar 2024 | 2.27 | -0.20 | -8.10% | 2.47 | 2.50 | 2.15 | 221,260 |
| 08 Mar 2024 | 2.47 | -0.23 | -8.52% | 2.71 | 2.7468 | 2.45 | 220,215 |
| 07 Mar 2024 | 2.70 | 0.01 | 0.37% | 2.74 | 2.79 | 2.61 | 140,794 |
| 06 Mar 2024 | 2.69 | -0.20 | -6.92% | 2.87 | 2.91 | 2.65 | 237,763 |
| 05 Mar 2024 | 2.89 | 0.04 | 1.40% | 2.81 | 3.19 | 2.81 | 235,924 |
| 04 Mar 2024 | 2.85 | -0.09 | -3.06% | 2.96 | 2.96 | 2.80 | 140,724 |
| 01 Mar 2024 | 2.94 | -0.03 | -1.01% | 2.97 | 3.00 | 2.8701 | 130,616 |
| 29 Feb 2024 | 2.97 | 0.06 | 2.06% | 3.01 | 3.01 | 2.83 | 106,837 |
| 28 Feb 2024 | 2.91 | -0.17 | -5.52% | 3.09 | 3.12 | 2.8615 | 278,030 |
| 27 Feb 2024 | 3.08 | -0.02 | -0.65% | 3.10 | 3.20 | 3.00 | 188,833 |
| 26 Feb 2024 | 3.10 | -0.01 | -0.32% | 3.38 | 3.50 | 3.07 | 412,840 |
| 23 Feb 2024 | 3.11 | -0.25 | -7.44% | 3.24 | 3.38 | 3.02 | 309,121 |
| 22 Feb 2024 | 3.36 | -0.64 | -16.00% | 4.01 | 4.12 | 3.34 | 339,755 |
| 21 Feb 2024 | 4.00 | -0.21 | -4.99% | 4.21 | 4.33 | 3.79 | 171,051 |
| 20 Feb 2024 | 4.21 | -0.32 | -7.06% | 4.31 | 4.78 | 4.0709 | 340,627 |
| 16 Feb 2024 | 4.53 | 0.23 | 5.35% | 4.30 | 4.75 | 4.0057 | 401,193 |
| 15 Feb 2024 | 4.30 | -0.03 | -0.69% | 4.45 | 4.4799 | 3.89 | 344,653 |
| 14 Feb 2024 | 4.33 | 1.16 | 36.59% | 3.17 | 4.4224 | 3.1453 | 631,516 |
| 13 Feb 2024 | 3.17 | -0.05 | -1.55% | 3.15 | 3.33 | 2.881 | 253,938 |
| 12 Feb 2024 | 3.22 | -0.06 | -1.83% | 3.28 | 3.52 | 3.11 | 374,228 |
