Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.85 | -0.51 | -15.24% | 3.21 | 3.21 | 2.65 | 171,555 |
| 27 Jun 2024 | 3.3624 | -0.55 | -14.01% | 4.01 | 4.41 | 3.02 | 189,817 |
| 26 Jun 2024 | 3.91 | 0.05 | 1.30% | 3.90 | 4.0681 | 3.795 | 133,029 |
| 25 Jun 2024 | 3.86 | -0.22 | -5.39% | 4.14 | 4.50 | 3.75 | 135,936 |
| 24 Jun 2024 | 4.08 | -0.33 | -7.48% | 4.32 | 4.645 | 3.6846 | 228,305 |
| 21 Jun 2024 | 4.41 | -0.10 | -2.22% | 4.55 | 4.65 | 4.3101 | 127,446 |
| 20 Jun 2024 | 4.51 | 0.11 | 2.50% | 4.36 | 4.8255 | 4.335 | 142,662 |
| 18 Jun 2024 | 4.40 | -0.10 | -2.22% | 4.491 | 4.85 | 4.01 | 82,047 |
| 17 Jun 2024 | 4.50 | -0.25 | -5.26% | 4.58 | 4.7354 | 4.44 | 106,435 |
| 14 Jun 2024 | 4.75 | 0.20 | 4.40% | 4.65 | 4.9467 | 4.405 | 75,499 |
| 13 Jun 2024 | 4.55 | -0.24 | -5.01% | 4.60 | 4.89 | 4.41 | 112,430 |
| 12 Jun 2024 | 4.79 | -0.56 | -10.46% | 5.25 | 5.2567 | 4.51 | 141,887 |
| 11 Jun 2024 | 5.3498 | -0.60 | -10.09% | 6.10 | 6.26 | 5.10 | 194,417 |
| 10 Jun 2024 | 5.95 | -0.17 | -2.85% | 6.20 | 6.29 | 5.715 | 96,336 |
| 07 Jun 2024 | 6.1244 | 0.32 | 5.59% | 5.85 | 6.24 | 5.60 | 106,357 |
| 06 Jun 2024 | 5.80 | 0.29 | 5.17% | 5.50 | 6.01 | 5.40 | 60,960 |
| 05 Jun 2024 | 5.515 | -0.05 | -0.81% | 5.62 | 5.802 | 5.30 | 55,349 |
| 04 Jun 2024 | 5.56 | -0.09 | -1.59% | 5.79 | 5.79 | 5.21 | 123,967 |
| 03 Jun 2024 | 5.65 | 0.40 | 7.62% | 5.20 | 5.96 | 5.05 | 53,412 |
| 31 May 2024 | 5.25 | 0.10 | 1.94% | 5.16 | 5.50 | 4.41 | 46,122 |
| 30 May 2024 | 5.15 | -0.53 | -9.33% | 5.74 | 5.74 | 4.73 | 87,758 |
| 29 May 2024 | 5.68 | -0.69 | -10.80% | 6.35 | 6.48 | 5.42 | 87,232 |
| 28 May 2024 | 6.3675 | 0.08 | 1.23% | 6.43 | 6.4999 | 6.10 | 26,531 |
| 24 May 2024 | 6.29 | -0.08 | -1.26% | 6.40 | 6.6708 | 6.23 | 88,396 |
| 23 May 2024 | 6.37 | 0.28 | 4.64% | 6.16 | 6.70 | 6.09 | 129,269 |
| 22 May 2024 | 6.0874 | 0.17 | 2.83% | 6.00 | 6.4563 | 5.90 | 64,027 |
| 21 May 2024 | 5.92 | 0.15 | 2.60% | 5.67 | 5.966 | 5.67 | 17,250 |
| 20 May 2024 | 5.77 | 0.06 | 1.05% | 5.53 | 5.99 | 5.53 | 74,094 |
| 17 May 2024 | 5.71 | -1.14 | -16.64% | 6.97 | 7.10 | 5.65 | 128,361 |
| 16 May 2024 | 6.85 | 0.10 | 1.48% | 6.72 | 6.9995 | 6.665 | 78,129 |
| 15 May 2024 | 6.75 | -0.07 | -1.03% | 6.78 | 6.9514 | 6.51 | 139,280 |
| 14 May 2024 | 6.82 | 0.21 | 3.18% | 6.51 | 6.95 | 6.50 | 92,844 |
| 13 May 2024 | 6.61 | 0.62 | 10.35% | 5.77 | 6.7699 | 5.77 | 132,141 |
| 10 May 2024 | 5.99 | -0.02 | -0.33% | 5.93 | 6.21 | 5.34 | 59,195 |
| 09 May 2024 | 6.01 | -0.99 | -14.14% | 6.33 | 6.39 | 5.25 | 105,804 |
| 08 May 2024 | 7.00 | 0.50 | 7.69% | 6.55 | 7.1299 | 6.33 | 316,065 |
| 07 May 2024 | 6.50 | 1.09 | 20.15% | 5.38 | 6.9784 | 5.10 | 368,880 |
| 06 May 2024 | 5.41 | 0.80 | 17.35% | 4.47 | 5.41 | 4.41 | 150,485 |
| 03 May 2024 | 4.61 | 0.11 | 2.41% | 4.50 | 4.79 | 4.3869 | 84,887 |
| 02 May 2024 | 4.5015 | 0.38 | 9.26% | 4.05 | 4.77 | 4.05 | 169,227 |
| 01 May 2024 | 4.12 | -0.03 | -0.72% | 4.23 | 4.23 | 4.06 | 109,247 |
| 30 Abr 2024 | 4.1499 | 0.12 | 2.98% | 4.00 | 4.355 | 4.00 | 279,700 |
| 29 Abr 2024 | 4.03 | 0.08 | 2.01% | 3.95 | 4.12 | 3.85 | 103,801 |
| 26 Abr 2024 | 3.9504 | -0.04 | -0.99% | 3.96 | 4.10 | 3.90 | 191,378 |
| 25 Abr 2024 | 3.99 | -0.01 | -0.25% | 3.90 | 4.25 | 3.80 | 461,335 |
| 24 Abr 2024 | 4.00 | 0.25 | 6.67% | 3.67 | 4.07 | 3.67 | 239,806 |
| 23 Abr 2024 | 3.75 | 0.20 | 5.63% | 3.55 | 4.14 | 3.47 | 308,115 |
| 22 Abr 2024 | 3.55 | -0.15 | -4.05% | 3.535 | 3.70 | 3.4201 | 44,234 |
| 19 Abr 2024 | 3.70 | 0.20 | 5.71% | 3.28 | 4.00 | 3.27 | 403,068 |
