Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MRVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.10 | -0.10 | -0.89% | 11.23 | 11.505 | 11.02 | 1,680,547 |
| 15 May 2024 | 11.20 | 0.50 | 4.67% | 10.88 | 11.22 | 10.73 | 1,616,866 |
| 14 May 2024 | 10.70 | 0.17 | 1.61% | 10.73 | 10.99 | 10.61 | 1,897,010 |
| 13 May 2024 | 10.53 | 0.07 | 0.67% | 10.45 | 10.71 | 10.33 | 2,366,806 |
| 10 May 2024 | 10.46 | 0.60 | 6.09% | 9.83 | 10.57 | 9.83 | 3,972,332 |
| 09 May 2024 | 9.86 | 0.99 | 11.16% | 9.15 | 10.14 | 8.69 | 5,157,152 |
| 08 May 2024 | 8.87 | -0.09 | -1.00% | 8.81 | 9.00 | 8.65 | 1,569,442 |
| 07 May 2024 | 8.96 | -0.05 | -0.55% | 9.09 | 9.10 | 8.88 | 1,872,450 |
| 06 May 2024 | 9.01 | 0.04 | 0.45% | 8.99 | 9.08 | 8.855 | 2,300,344 |
| 03 May 2024 | 8.97 | 0.17 | 1.93% | 8.96 | 9.1347 | 8.85 | 1,808,587 |
| 02 May 2024 | 8.80 | 0.38 | 4.51% | 8.58 | 8.80 | 8.42 | 1,426,233 |
| 01 May 2024 | 8.42 | 0.22 | 2.68% | 8.23 | 8.74 | 8.13 | 1,479,073 |
| 30 Abr 2024 | 8.20 | 0.35 | 4.46% | 7.77 | 8.225 | 7.72 | 2,284,870 |
| 29 Abr 2024 | 7.85 | 0.15 | 1.95% | 7.76 | 7.97 | 7.71 | 1,760,717 |
| 26 Abr 2024 | 7.70 | 0.12 | 1.58% | 7.61 | 7.82 | 7.50 | 1,260,217 |
| 25 Abr 2024 | 7.58 | -0.09 | -1.17% | 7.39 | 7.60 | 7.31 | 1,337,566 |
| 24 Abr 2024 | 7.67 | -0.05 | -0.65% | 7.76 | 7.96 | 7.60 | 1,506,128 |
| 23 Abr 2024 | 7.72 | 0.35 | 4.75% | 7.38 | 8.10 | 7.37 | 2,241,200 |
| 22 Abr 2024 | 7.37 | 0.07 | 0.96% | 7.35 | 7.51 | 7.26 | 1,452,677 |
| 19 Abr 2024 | 7.30 | -0.31 | -4.07% | 7.58 | 7.66 | 7.19 | 1,331,909 |
| 18 Abr 2024 | 7.61 | -0.12 | -1.55% | 7.71 | 7.76 | 7.485 | 1,628,419 |
| 17 Abr 2024 | 7.73 | -0.41 | -5.04% | 8.19 | 8.30 | 7.675 | 1,808,479 |
| 16 Abr 2024 | 8.14 | 0.03 | 0.37% | 8.135 | 8.23 | 8.045 | 1,489,382 |
| 15 Abr 2024 | 8.11 | -0.29 | -3.45% | 8.43 | 8.43 | 8.07 | 1,707,651 |
| 12 Abr 2024 | 8.40 | -0.19 | -2.21% | 8.55 | 8.61 | 8.23 | 1,257,184 |
| 11 Abr 2024 | 8.59 | -0.01 | -0.12% | 8.69 | 8.73 | 8.385 | 1,563,510 |
| 10 Abr 2024 | 8.60 | 0.09 | 1.06% | 8.31 | 8.625 | 8.28 | 2,182,155 |
| 09 Abr 2024 | 8.51 | 0.64 | 8.13% | 7.88 | 8.55 | 7.83 | 1,817,349 |
| 08 Abr 2024 | 7.87 | -0.08 | -1.01% | 8.03 | 8.225 | 7.79 | 1,738,584 |
| 05 Abr 2024 | 7.95 | -0.57 | -6.69% | 8.36 | 8.445 | 7.805 | 2,543,186 |
| 04 Abr 2024 | 8.52 | -0.09 | -1.05% | 8.70 | 8.92 | 8.44 | 3,340,081 |
| 03 Abr 2024 | 8.61 | 0.10 | 1.18% | 8.50 | 8.77 | 8.40 | 5,353,075 |
| 02 Abr 2024 | 8.51 | -0.09 | -1.05% | 8.50 | 8.71 | 8.415 | 2,668,013 |
| 01 Abr 2024 | 8.60 | -0.07 | -0.81% | 8.68 | 8.725 | 8.43 | 1,847,205 |
| 28 Mar 2024 | 8.67 | 0.09 | 1.05% | 8.64 | 8.77 | 8.4901 | 2,496,383 |
| 27 Mar 2024 | 8.58 | 0.24 | 2.88% | 8.41 | 8.625 | 8.255 | 1,855,941 |
| 26 Mar 2024 | 8.34 | -0.15 | -1.77% | 8.71 | 8.74 | 8.24 | 1,801,098 |
| 25 Mar 2024 | 8.49 | -0.27 | -3.08% | 8.70 | 8.87 | 8.425 | 2,080,404 |
| 22 Mar 2024 | 8.76 | 0.60 | 7.35% | 8.25 | 8.81 | 7.98 | 3,569,816 |
| 21 Mar 2024 | 8.16 | -0.03 | -0.37% | 8.20 | 8.295 | 7.85 | 5,755,687 |
| 20 Mar 2024 | 8.19 | 0.17 | 2.12% | 8.01 | 8.26 | 7.87 | 2,143,767 |
| 19 Mar 2024 | 8.02 | 0.06 | 0.75% | 7.85 | 8.27 | 7.79 | 1,590,607 |
| 18 Mar 2024 | 7.96 | 0.26 | 3.38% | 7.79 | 8.31 | 7.39 | 3,552,458 |
| 15 Mar 2024 | 7.70 | 0.39 | 5.34% | 7.28 | 7.785 | 7.095 | 6,763,750 |
| 14 Mar 2024 | 7.31 | -0.59 | -7.47% | 7.84 | 7.8899 | 7.27 | 2,199,540 |
| 13 Mar 2024 | 7.90 | 0.16 | 2.07% | 7.74 | 8.155 | 7.71 | 1,644,712 |
| 12 Mar 2024 | 7.74 | -0.01 | -0.13% | 7.68 | 7.92 | 7.44 | 1,872,804 |
| 11 Mar 2024 | 7.75 | 0.08 | 1.04% | 7.71 | 7.90 | 7.53 | 2,200,575 |
| 08 Mar 2024 | 7.67 | 0.48 | 6.68% | 7.23 | 7.805 | 7.23 | 2,303,070 |
| 07 Mar 2024 | 7.19 | -0.09 | -1.24% | 7.27 | 7.34 | 6.96 | 1,950,275 |
| 06 Mar 2024 | 7.28 | 0.17 | 2.39% | 7.11 | 7.515 | 7.02 | 1,951,983 |
| 05 Mar 2024 | 7.11 | -0.50 | -6.57% | 7.51 | 7.68 | 7.095 | 2,212,715 |
| 04 Mar 2024 | 7.61 | 0.02 | 0.26% | 7.57 | 7.725 | 7.27 | 1,736,137 |
| 01 Mar 2024 | 7.59 | -0.14 | -1.81% | 7.74 | 7.895 | 7.55 | 1,924,935 |
| 29 Feb 2024 | 7.73 | -0.29 | -3.62% | 8.11 | 8.32 | 7.655 | 2,594,503 |
| 28 Feb 2024 | 8.02 | -0.24 | -2.91% | 8.21 | 8.41 | 7.88 | 2,215,864 |
| 27 Feb 2024 | 8.26 | 0.23 | 2.86% | 8.08 | 8.41 | 7.78 | 4,030,130 |
| 26 Feb 2024 | 8.03 | -0.33 | -3.95% | 8.30 | 8.84 | 7.81 | 4,848,718 |
| 23 Feb 2024 | 8.36 | 3.25 | 63.60% | 6.95 | 8.62 | 6.77 | 25,857,377 |
| 22 Feb 2024 | 5.11 | -0.15 | -2.85% | 5.22 | 5.24 | 5.045 | 2,814,660 |
| 21 Feb 2024 | 5.26 | -0.06 | -1.13% | 5.26 | 5.36 | 5.15 | 2,422,512 |
| 20 Feb 2024 | 5.32 | 0.01 | 0.19% | 5.26 | 5.39 | 5.165 | 2,455,904 |
