Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.45 | 0.13 | 0.43% | 30.28 | 30.62 | 30.14 | 7,209,849 |
| 26 Jun 2024 | 30.32 | 0.08 | 0.26% | 30.12 | 30.5597 | 29.92 | 5,596,580 |
| 25 Jun 2024 | 30.24 | -0.56 | -1.82% | 30.70 | 30.925 | 29.93 | 5,262,746 |
| 24 Jun 2024 | 30.80 | -0.21 | -0.68% | 30.96 | 31.515 | 30.765 | 4,537,490 |
| 21 Jun 2024 | 31.01 | 0.72 | 2.38% | 30.36 | 31.11 | 30.29 | 12,738,926 |
| 20 Jun 2024 | 30.29 | -0.18 | -0.59% | 30.39 | 30.5435 | 29.99 | 3,012,717 |
| 18 Jun 2024 | 30.47 | -0.07 | -0.23% | 30.51 | 31.52 | 30.235 | 4,395,640 |
| 17 Jun 2024 | 30.54 | -1.01 | -3.20% | 31.28 | 31.49 | 30.525 | 3,693,638 |
| 14 Jun 2024 | 31.55 | -0.06 | -0.17% | 31.31 | 31.65 | 31.05 | 3,844,282 |
| 13 Jun 2024 | 31.605 | 0.56 | 1.79% | 31.08 | 32.15 | 30.99 | 5,467,283 |
| 12 Jun 2024 | 31.05 | -0.66 | -2.08% | 32.23 | 32.37 | 30.945 | 3,899,541 |
| 11 Jun 2024 | 31.71 | -0.14 | -0.44% | 31.72 | 31.81 | 31.25 | 3,085,005 |
| 10 Jun 2024 | 31.85 | -0.17 | -0.53% | 31.74 | 32.04 | 31.34 | 2,951,278 |
| 07 Jun 2024 | 32.02 | -0.68 | -2.08% | 32.45 | 32.57 | 31.895 | 3,567,433 |
| 06 Jun 2024 | 32.70 | 1.26 | 4.01% | 31.21 | 32.72 | 31.21 | 3,783,573 |
| 05 Jun 2024 | 31.44 | 0.36 | 1.16% | 31.23 | 31.67 | 31.07 | 4,017,583 |
| 04 Jun 2024 | 31.08 | 0.06 | 0.19% | 30.71 | 31.27 | 30.655 | 2,972,081 |
| 03 Jun 2024 | 31.02 | 0.39 | 1.27% | 30.69 | 31.11 | 30.51 | 4,182,926 |
| 31 May 2024 | 30.63 | 0.67 | 2.24% | 29.96 | 30.66 | 29.60 | 6,346,283 |
| 30 May 2024 | 29.96 | 0.42 | 1.42% | 29.76 | 30.06 | 29.39 | 4,770,393 |
| 29 May 2024 | 29.54 | 0.19 | 0.65% | 29.00 | 29.5689 | 28.98 | 4,875,048 |
| 28 May 2024 | 29.35 | -0.05 | -0.17% | 29.26 | 30.12 | 29.25 | 4,439,361 |
| 24 May 2024 | 29.40 | -0.08 | -0.27% | 29.62 | 29.69 | 29.17 | 3,808,457 |
| 23 May 2024 | 29.48 | -0.13 | -0.44% | 29.50 | 29.93 | 29.39 | 5,049,810 |
| 22 May 2024 | 29.61 | -0.42 | -1.40% | 29.97 | 30.36 | 29.445 | 3,580,267 |
| 21 May 2024 | 30.03 | -0.35 | -1.15% | 30.31 | 30.725 | 29.965 | 4,038,738 |
| 20 May 2024 | 30.38 | -0.83 | -2.66% | 31.10 | 31.2899 | 30.205 | 4,706,735 |
| 17 May 2024 | 31.21 | -0.14 | -0.45% | 31.40 | 31.54 | 31.16 | 2,895,789 |
| 16 May 2024 | 31.35 | -0.01 | -0.03% | 31.12 | 31.49 | 30.97 | 3,797,806 |
| 15 May 2024 | 31.36 | -0.58 | -1.82% | 32.07 | 32.14 | 31.24 | 4,974,449 |
| 14 May 2024 | 31.94 | 0.98 | 3.17% | 31.31 | 31.96 | 31.11 | 9,046,062 |
| 13 May 2024 | 30.96 | 0.27 | 0.88% | 30.96 | 31.57 | 30.51 | 7,543,374 |
| 10 May 2024 | 30.69 | 0.11 | 0.36% | 30.57 | 30.77 | 29.9015 | 4,684,402 |
| 09 May 2024 | 30.58 | 0.76 | 2.55% | 30.13 | 30.64 | 29.82 | 7,000,407 |
| 08 May 2024 | 29.82 | -1.69 | -5.36% | 28.955 | 30.20 | 27.655 | 20,559,742 |
| 07 May 2024 | 31.51 | -0.73 | -2.26% | 32.22 | 32.44 | 31.455 | 9,153,555 |
| 06 May 2024 | 32.24 | 0.31 | 0.97% | 31.90 | 32.47 | 31.88 | 5,943,674 |
| 03 May 2024 | 31.93 | 0.64 | 2.05% | 31.80 | 32.29 | 31.57 | 5,812,860 |
| 02 May 2024 | 31.29 | 0.11 | 0.35% | 31.50 | 31.66 | 30.72 | 3,468,342 |
| 01 May 2024 | 31.18 | 0.36 | 1.17% | 31.19 | 31.95 | 31.125 | 4,391,636 |
| 30 Abr 2024 | 30.82 | -0.71 | -2.25% | 31.27 | 31.90 | 30.81 | 4,451,721 |
| 29 Abr 2024 | 31.53 | -0.36 | -1.13% | 31.94 | 32.22 | 31.35 | 2,678,505 |
| 26 Abr 2024 | 31.89 | 0.20 | 0.63% | 32.078 | 32.30 | 31.73 | 2,583,016 |
| 25 Abr 2024 | 31.69 | -0.25 | -0.78% | 31.33 | 31.73 | 31.075 | 4,374,358 |
| 24 Abr 2024 | 31.94 | 0.25 | 0.79% | 31.56 | 32.02 | 31.4134 | 2,607,055 |
| 23 Abr 2024 | 31.69 | -0.27 | -0.84% | 32.05 | 32.32 | 31.63 | 3,361,779 |
| 22 Abr 2024 | 31.96 | -0.22 | -0.68% | 32.53 | 32.65 | 31.885 | 3,590,572 |
| 19 Abr 2024 | 32.18 | -0.04 | -0.12% | 32.32 | 32.48 | 31.98 | 4,041,572 |
| 18 Abr 2024 | 32.22 | -0.06 | -0.19% | 31.40 | 32.87 | 31.40 | 3,830,738 |
| 17 Abr 2024 | 32.28 | 0.55 | 1.73% | 31.98 | 32.49 | 31.69 | 3,652,100 |
| 16 Abr 2024 | 31.73 | -0.23 | -0.72% | 31.89 | 32.35 | 31.64 | 3,809,597 |
| 15 Abr 2024 | 31.96 | -0.72 | -2.20% | 32.70 | 33.04 | 31.89 | 5,324,206 |
| 12 Abr 2024 | 32.68 | -1.13 | -3.34% | 33.45 | 33.61 | 32.565 | 5,346,836 |
| 11 Abr 2024 | 33.81 | 0.34 | 1.02% | 33.72 | 33.995 | 33.18 | 3,353,236 |
| 10 Abr 2024 | 33.47 | -1.64 | -4.67% | 34.50 | 34.60 | 33.285 | 6,143,953 |
| 09 Abr 2024 | 35.11 | 1.06 | 3.11% | 34.25 | 35.755 | 34.20 | 3,843,718 |
| 08 Abr 2024 | 34.05 | 0.34 | 1.01% | 33.69 | 34.31 | 33.58 | 2,651,431 |
| 05 Abr 2024 | 33.71 | -0.01 | -0.03% | 33.70 | 34.04 | 33.3358 | 4,447,581 |
| 04 Abr 2024 | 33.72 | -2.05 | -5.73% | 35.93 | 35.45 | 33.70 | 6,366,258 |
| 03 Abr 2024 | 35.77 | 0.55 | 1.56% | 35.14 | 35.90 | 34.95 | 2,615,711 |
| 02 Abr 2024 | 35.22 | -0.69 | -1.92% | 35.53 | 35.75 | 35.18 | 3,163,097 |
| 01 Abr 2024 | 35.91 | -0.37 | -1.02% | 36.34 | 36.43 | 35.80 | 3,635,829 |
