Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MRCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 31.82 | -0.63 | -1.94% | 32.50 | 32.56 | 31.76 | 383,164 |
| 20 May 2024 | 32.45 | 0.80 | 2.53% | 31.58 | 32.86 | 31.44 | 565,848 |
| 17 May 2024 | 31.65 | 0.42 | 1.34% | 31.12 | 31.68 | 30.90 | 549,135 |
| 16 May 2024 | 31.23 | 1.52 | 5.12% | 29.71 | 31.56 | 29.68 | 623,286 |
| 15 May 2024 | 29.71 | 0.78 | 2.70% | 29.14 | 29.96 | 28.96 | 407,256 |
| 14 May 2024 | 28.93 | 0.18 | 0.63% | 29.00 | 29.41 | 28.62 | 576,669 |
| 13 May 2024 | 28.75 | 0.76 | 2.72% | 28.18 | 29.76 | 28.125 | 632,019 |
| 10 May 2024 | 27.99 | -0.84 | -2.91% | 28.86 | 28.92 | 27.67 | 608,526 |
| 09 May 2024 | 28.83 | 0.06 | 0.21% | 28.60 | 29.319 | 27.69 | 780,091 |
| 08 May 2024 | 28.77 | -0.34 | -1.17% | 26.51 | 29.11 | 26.51 | 1,439,209 |
| 07 May 2024 | 29.11 | -0.07 | -0.24% | 29.27 | 29.60 | 28.98 | 586,710 |
| 06 May 2024 | 29.18 | 0.14 | 0.48% | 29.18 | 29.73 | 29.165 | 680,585 |
| 03 May 2024 | 29.04 | -0.30 | -1.02% | 29.75 | 29.87 | 28.86 | 546,852 |
| 02 May 2024 | 29.34 | 0.68 | 2.37% | 29.06 | 29.35 | 28.64 | 305,062 |
| 01 May 2024 | 28.66 | 0.46 | 1.63% | 27.99 | 29.41 | 27.94 | 431,429 |
| 30 Abr 2024 | 28.20 | -0.89 | -3.06% | 28.61 | 28.98 | 28.175 | 399,061 |
| 29 Abr 2024 | 29.09 | 0.01 | 0.03% | 29.22 | 29.855 | 28.86 | 345,044 |
| 26 Abr 2024 | 29.08 | 0.29 | 1.01% | 28.82 | 29.41 | 28.41 | 353,300 |
| 25 Abr 2024 | 28.79 | 0.31 | 1.09% | 28.36 | 28.91 | 27.82 | 425,234 |
| 24 Abr 2024 | 28.48 | 1.04 | 3.79% | 27.55 | 28.59 | 27.30 | 442,179 |
| 23 Abr 2024 | 27.44 | -0.08 | -0.29% | 27.44 | 28.34 | 27.295 | 372,519 |
| 22 Abr 2024 | 27.52 | -0.46 | -1.64% | 28.08 | 28.23 | 27.15 | 335,074 |
| 19 Abr 2024 | 27.98 | -0.33 | -1.17% | 28.11 | 28.56 | 27.71 | 390,228 |
| 18 Abr 2024 | 28.31 | 0.85 | 3.10% | 27.58 | 28.67 | 27.21 | 348,436 |
| 17 Abr 2024 | 27.46 | -0.10 | -0.36% | 27.57 | 27.86 | 27.18 | 337,748 |
| 16 Abr 2024 | 27.56 | -0.84 | -2.96% | 28.26 | 28.26 | 27.53 | 289,513 |
| 15 Abr 2024 | 28.40 | -0.37 | -1.29% | 28.65 | 29.30 | 28.11 | 365,596 |
| 12 Abr 2024 | 28.77 | -0.08 | -0.28% | 28.84 | 29.245 | 28.27 | 254,321 |
| 11 Abr 2024 | 28.85 | 0.24 | 0.84% | 28.70 | 29.13 | 28.22 | 260,803 |
| 10 Abr 2024 | 28.61 | -0.68 | -2.32% | 28.90 | 28.91 | 28.12 | 311,672 |
| 09 Abr 2024 | 29.29 | 0.05 | 0.17% | 29.32 | 29.93 | 29.15 | 248,684 |
| 08 Abr 2024 | 29.24 | 0.80 | 2.81% | 28.42 | 29.66 | 28.22 | 329,714 |
| 05 Abr 2024 | 28.44 | 0.01 | 0.04% | 28.40 | 28.56 | 28.01 | 278,399 |
| 04 Abr 2024 | 28.43 | -0.30 | -1.04% | 29.00 | 29.15 | 28.22 | 270,035 |
| 03 Abr 2024 | 28.73 | 0.62 | 2.21% | 28.14 | 28.8702 | 28.01 | 296,047 |
| 02 Abr 2024 | 28.11 | -1.00 | -3.44% | 29.05 | 29.05 | 28.055 | 414,350 |
| 01 Abr 2024 | 29.11 | -0.39 | -1.32% | 29.57 | 29.88 | 28.32 | 351,198 |
| 28 Mar 2024 | 29.50 | 0.64 | 2.22% | 28.68 | 29.57 | 28.68 | 336,982 |
| 27 Mar 2024 | 28.86 | 1.53 | 5.60% | 27.70 | 28.98 | 27.57 | 402,141 |
| 26 Mar 2024 | 27.33 | -0.07 | -0.26% | 27.52 | 27.53 | 27.03 | 311,804 |
| 25 Mar 2024 | 27.40 | -0.13 | -0.47% | 27.60 | 27.85 | 27.35 | 296,594 |
| 22 Mar 2024 | 27.53 | -1.14 | -3.98% | 28.67 | 28.755 | 27.3001 | 276,424 |
| 21 Mar 2024 | 28.67 | 0.88 | 3.17% | 27.99 | 28.89 | 27.85 | 481,857 |
| 20 Mar 2024 | 27.79 | 0.30 | 1.09% | 27.38 | 27.84 | 27.23 | 490,483 |
| 19 Mar 2024 | 27.49 | -0.78 | -2.76% | 28.19 | 28.42 | 27.385 | 548,395 |
| 18 Mar 2024 | 28.27 | -0.48 | -1.67% | 28.55 | 28.72 | 28.13 | 517,777 |
| 15 Mar 2024 | 28.75 | -0.66 | -2.24% | 29.40 | 29.89 | 28.655 | 925,189 |
| 14 Mar 2024 | 29.41 | -0.44 | -1.47% | 29.85 | 29.85 | 29.25 | 406,741 |
| 13 Mar 2024 | 29.85 | -0.36 | -1.19% | 30.00 | 30.56 | 29.62 | 466,030 |
| 12 Mar 2024 | 30.21 | -0.72 | -2.33% | 30.79 | 30.79 | 29.95 | 436,017 |
| 11 Mar 2024 | 30.93 | -0.15 | -0.48% | 31.11 | 31.45 | 30.60 | 319,503 |
| 08 Mar 2024 | 31.08 | 0.36 | 1.17% | 30.35 | 31.125 | 30.315 | 462,282 |
| 07 Mar 2024 | 30.72 | 0.78 | 2.61% | 29.95 | 30.93 | 29.91 | 567,680 |
| 06 Mar 2024 | 29.94 | 1.11 | 3.85% | 29.21 | 30.14 | 29.125 | 438,620 |
| 05 Mar 2024 | 28.83 | -0.74 | -2.50% | 29.50 | 29.95 | 28.80 | 357,129 |
| 04 Mar 2024 | 29.57 | -0.16 | -0.54% | 29.80 | 30.05 | 29.26 | 468,936 |
| 01 Mar 2024 | 29.73 | -0.14 | -0.47% | 29.86 | 29.865 | 29.11 | 370,501 |
| 29 Feb 2024 | 29.87 | 0.30 | 1.01% | 30.00 | 30.175 | 29.16 | 1,104,300 |
| 28 Feb 2024 | 29.57 | 0.26 | 0.89% | 29.05 | 30.16 | 29.05 | 706,924 |
| 27 Feb 2024 | 29.31 | 0.56 | 1.95% | 28.93 | 29.47 | 28.32 | 666,444 |
| 26 Feb 2024 | 28.75 | 0.42 | 1.48% | 28.28 | 28.81 | 28.17 | 262,350 |
| 23 Feb 2024 | 28.33 | 0.26 | 0.93% | 28.01 | 28.595 | 27.66 | 291,085 |
| 22 Feb 2024 | 28.07 | -0.31 | -1.09% | 28.08 | 28.39 | 27.60 | 402,950 |
