Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MATV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.93 | 0.40 | 2.42% | 16.29 | 16.93 | 15.73 | 309,418 |
| 14 Jun 2024 | 16.53 | -1.29 | -7.24% | 17.51 | 17.64 | 16.35 | 311,650 |
| 13 Jun 2024 | 17.82 | -0.01 | -0.06% | 17.73 | 17.92 | 17.53 | 240,468 |
| 12 Jun 2024 | 17.83 | 1.09 | 6.51% | 17.615 | 18.20 | 17.47 | 327,497 |
| 11 Jun 2024 | 16.74 | 0.28 | 1.70% | 16.26 | 17.05 | 16.10 | 408,989 |
| 10 Jun 2024 | 16.46 | -0.35 | -2.08% | 16.59 | 16.62 | 16.31 | 328,178 |
| 07 Jun 2024 | 16.81 | -0.41 | -2.38% | 16.87 | 17.21 | 16.68 | 287,989 |
| 06 Jun 2024 | 17.22 | 0.12 | 0.70% | 17.05 | 17.39 | 17.05 | 252,898 |
| 05 Jun 2024 | 17.10 | 0.23 | 1.36% | 17.07 | 17.11 | 16.77 | 209,350 |
| 04 Jun 2024 | 16.87 | -0.59 | -3.38% | 17.18 | 17.18 | 16.67 | 332,251 |
| 03 Jun 2024 | 17.46 | -0.51 | -2.84% | 18.26 | 18.26 | 17.36 | 614,127 |
| 31 May 2024 | 17.97 | -0.43 | -2.34% | 18.51 | 18.51 | 17.82 | 244,451 |
| 30 May 2024 | 18.40 | 0.76 | 4.31% | 17.77 | 18.40 | 17.69 | 402,660 |
| 29 May 2024 | 17.64 | -0.80 | -4.34% | 18.03 | 18.09 | 17.58 | 362,897 |
| 28 May 2024 | 18.44 | -0.28 | -1.50% | 18.85 | 18.955 | 18.19 | 434,582 |
| 24 May 2024 | 18.72 | -0.09 | -0.48% | 18.98 | 19.34 | 18.70 | 417,576 |
| 23 May 2024 | 18.81 | -0.07 | -0.37% | 18.86 | 18.86 | 18.49 | 329,233 |
| 22 May 2024 | 18.88 | -0.17 | -0.89% | 18.86 | 19.08 | 18.73 | 361,341 |
| 21 May 2024 | 19.05 | 0.57 | 3.08% | 18.39 | 19.05 | 18.37 | 313,869 |
| 20 May 2024 | 18.48 | 0.17 | 0.93% | 18.38 | 18.55 | 18.295 | 360,973 |
| 17 May 2024 | 18.31 | 0.36 | 2.01% | 18.13 | 18.31 | 17.915 | 300,176 |
| 16 May 2024 | 17.95 | 0.17 | 0.96% | 17.62 | 17.99 | 17.50 | 345,770 |
| 15 May 2024 | 17.78 | -0.01 | -0.06% | 18.06 | 18.22 | 17.78 | 225,772 |
| 14 May 2024 | 17.79 | 0.75 | 4.40% | 17.53 | 17.95 | 17.474 | 295,985 |
| 13 May 2024 | 17.04 | -1.10 | -6.06% | 18.45 | 18.59 | 17.03 | 453,077 |
| 10 May 2024 | 18.14 | -0.34 | -1.84% | 18.49 | 18.89 | 18.00 | 275,192 |
| 09 May 2024 | 18.48 | -0.05 | -0.27% | 17.605 | 18.60 | 16.96 | 452,197 |
| 08 May 2024 | 18.53 | 0.39 | 2.15% | 18.07 | 18.53 | 18.07 | 361,737 |
| 07 May 2024 | 18.14 | -0.27 | -1.47% | 18.53 | 18.62 | 18.05 | 363,208 |
| 06 May 2024 | 18.41 | 0.17 | 0.93% | 18.45 | 18.78 | 18.34 | 314,292 |
| 03 May 2024 | 18.24 | -0.11 | -0.60% | 18.73 | 18.81 | 18.14 | 196,826 |
| 02 May 2024 | 18.35 | 0.35 | 1.94% | 18.26 | 18.50 | 18.23 | 295,440 |
| 01 May 2024 | 18.00 | -0.26 | -1.42% | 18.36 | 18.76 | 17.97 | 291,287 |
| 30 Abr 2024 | 18.26 | -0.30 | -1.62% | 18.19 | 18.545 | 18.15 | 205,768 |
| 29 Abr 2024 | 18.56 | 0.68 | 3.80% | 17.94 | 18.74 | 17.94 | 274,617 |
| 26 Abr 2024 | 17.88 | 0.04 | 0.22% | 17.94 | 18.21 | 17.62 | 184,408 |
| 25 Abr 2024 | 17.84 | -0.50 | -2.73% | 18.06 | 18.15 | 17.70 | 249,145 |
| 24 Abr 2024 | 18.34 | 0.15 | 0.82% | 17.96 | 18.35 | 17.85 | 225,489 |
| 23 Abr 2024 | 18.19 | 0.34 | 1.90% | 17.77 | 18.34 | 17.55 | 221,121 |
| 22 Abr 2024 | 17.85 | -0.03 | -0.17% | 17.91 | 18.07 | 17.7101 | 242,642 |
| 19 Abr 2024 | 17.88 | 0.28 | 1.59% | 17.47 | 17.89 | 17.36 | 263,365 |
| 18 Abr 2024 | 17.60 | 0.38 | 2.21% | 17.42 | 17.87 | 17.31 | 316,862 |
| 17 Abr 2024 | 17.22 | -0.21 | -1.20% | 17.66 | 17.84 | 17.16 | 216,181 |
| 16 Abr 2024 | 17.43 | 0.02 | 0.11% | 16.98 | 17.555 | 16.87 | 218,582 |
| 15 Abr 2024 | 17.41 | -0.01 | -0.06% | 17.41 | 17.575 | 17.18 | 249,265 |
| 12 Abr 2024 | 17.42 | -0.44 | -2.46% | 17.71 | 17.90 | 17.32 | 186,124 |
| 11 Abr 2024 | 17.86 | 0.12 | 0.68% | 17.84 | 18.06 | 17.60 | 224,301 |
| 10 Abr 2024 | 17.74 | -0.84 | -4.52% | 17.875 | 18.12 | 17.495 | 262,794 |
| 09 Abr 2024 | 18.58 | 0.20 | 1.09% | 18.52 | 18.71 | 18.43 | 233,680 |
| 08 Abr 2024 | 18.38 | -0.23 | -1.24% | 18.83 | 18.95 | 18.35 | 169,020 |
| 05 Abr 2024 | 18.61 | 0.11 | 0.59% | 18.36 | 18.70 | 18.36 | 190,674 |
| 04 Abr 2024 | 18.50 | 0.12 | 0.65% | 18.73 | 19.00 | 18.39 | 271,917 |
| 03 Abr 2024 | 18.38 | -0.27 | -1.45% | 18.58 | 18.75 | 17.78 | 565,048 |
| 02 Abr 2024 | 18.65 | 0.09 | 0.48% | 18.31 | 18.68 | 17.93 | 584,587 |
| 01 Abr 2024 | 18.56 | -0.19 | -1.01% | 18.90 | 18.92 | 18.37 | 247,994 |
| 28 Mar 2024 | 18.75 | 0.34 | 1.85% | 18.34 | 19.025 | 18.29 | 557,088 |
| 27 Mar 2024 | 18.41 | 0.63 | 3.54% | 18.11 | 18.75 | 18.03 | 572,198 |
| 26 Mar 2024 | 17.78 | 0.23 | 1.31% | 17.77 | 18.13 | 17.69 | 350,394 |
| 25 Mar 2024 | 17.55 | 0.10 | 0.57% | 17.56 | 18.01 | 17.55 | 391,641 |
| 22 Mar 2024 | 17.45 | -0.46 | -2.57% | 17.88 | 18.07 | 17.36 | 280,295 |
| 21 Mar 2024 | 17.91 | -0.12 | -0.67% | 18.04 | 18.09 | 17.71 | 362,203 |
| 20 Mar 2024 | 18.03 | 0.49 | 2.79% | 17.94 | 18.22 | 17.71 | 497,464 |
