Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 6.72 | -0.06 | -0.88% | 6.84 | 6.85 | 6.635 | 403,540 |
| 08 May 2024 | 6.78 | 0.13 | 1.95% | 6.66 | 6.85 | 6.585 | 306,279 |
| 07 May 2024 | 6.65 | 0.08 | 1.22% | 6.62 | 6.87 | 6.62 | 341,256 |
| 06 May 2024 | 6.57 | 0.19 | 2.98% | 6.45 | 6.6469 | 6.45 | 201,001 |
| 03 May 2024 | 6.38 | -0.11 | -1.69% | 6.65 | 6.65 | 6.355 | 209,452 |
| 02 May 2024 | 6.49 | 0.14 | 2.20% | 6.45 | 6.57 | 6.37 | 243,590 |
| 01 May 2024 | 6.35 | 0.06 | 0.95% | 6.32 | 6.54 | 6.28 | 202,185 |
| 30 Abr 2024 | 6.29 | -0.12 | -1.87% | 6.32 | 6.42 | 6.285 | 278,613 |
| 29 Abr 2024 | 6.41 | -0.41 | -6.01% | 6.85 | 6.86 | 6.39 | 321,510 |
| 26 Abr 2024 | 6.82 | 0.49 | 7.74% | 6.31 | 6.83 | 6.27 | 663,492 |
| 25 Abr 2024 | 6.33 | -0.25 | -3.80% | 6.46 | 6.515 | 6.28 | 365,139 |
| 24 Abr 2024 | 6.58 | 0.29 | 4.61% | 6.25 | 6.59 | 6.25 | 404,205 |
| 23 Abr 2024 | 6.29 | 0.21 | 3.45% | 6.12 | 6.29 | 6.105 | 500,613 |
| 22 Abr 2024 | 6.08 | -0.04 | -0.65% | 6.12 | 6.21 | 6.03 | 310,672 |
| 19 Abr 2024 | 6.12 | 0.07 | 1.16% | 6.03 | 6.19 | 6.03 | 424,274 |
| 18 Abr 2024 | 6.05 | -0.07 | -1.14% | 6.14 | 6.20 | 6.04 | 238,573 |
| 17 Abr 2024 | 6.12 | -0.14 | -2.24% | 6.27 | 6.34 | 6.065 | 410,581 |
| 16 Abr 2024 | 6.26 | 0.03 | 0.48% | 6.19 | 6.32 | 6.19 | 541,389 |
| 15 Abr 2024 | 6.23 | -0.01 | -0.16% | 6.36 | 6.41 | 6.22 | 228,301 |
| 12 Abr 2024 | 6.24 | -0.05 | -0.79% | 6.20 | 6.40 | 6.17 | 285,205 |
| 11 Abr 2024 | 6.29 | 0.06 | 0.96% | 6.22 | 6.34 | 6.14 | 289,648 |
| 10 Abr 2024 | 6.23 | -0.48 | -7.15% | 6.45 | 6.47 | 6.08 | 589,503 |
| 09 Abr 2024 | 6.71 | 0.14 | 2.13% | 6.63 | 6.81 | 6.56 | 227,027 |
| 08 Abr 2024 | 6.57 | 0.13 | 2.02% | 6.47 | 6.77 | 6.445 | 475,022 |
| 05 Abr 2024 | 6.44 | 0.03 | 0.47% | 6.40 | 6.48 | 6.355 | 195,600 |
| 04 Abr 2024 | 6.41 | 0.10 | 1.58% | 6.42 | 6.596 | 6.35 | 264,002 |
| 03 Abr 2024 | 6.31 | -0.03 | -0.47% | 6.31 | 6.405 | 6.26 | 260,663 |
| 02 Abr 2024 | 6.34 | -0.35 | -5.23% | 6.597 | 6.63 | 6.32 | 304,804 |
| 01 Abr 2024 | 6.69 | -0.07 | -1.04% | 6.62 | 6.775 | 6.53 | 350,154 |
| 28 Mar 2024 | 6.76 | 0.00 | 0.00% | 6.77 | 6.86 | 6.68 | 389,819 |
| 27 Mar 2024 | 6.76 | 0.22 | 3.36% | 6.57 | 6.86 | 6.57 | 446,936 |
| 26 Mar 2024 | 6.54 | -0.09 | -1.36% | 6.68 | 6.76 | 6.515 | 184,705 |
| 25 Mar 2024 | 6.63 | 0.09 | 1.38% | 6.56 | 6.74 | 6.54 | 187,830 |
| 22 Mar 2024 | 6.54 | -0.13 | -1.95% | 6.67 | 6.67 | 6.48 | 222,122 |
| 21 Mar 2024 | 6.67 | 0.03 | 0.45% | 6.62 | 6.77 | 6.54 | 299,598 |
| 20 Mar 2024 | 6.64 | 0.14 | 2.15% | 6.42 | 6.71 | 6.31 | 287,597 |
| 19 Mar 2024 | 6.50 | -0.02 | -0.31% | 6.48 | 6.725 | 6.48 | 256,873 |
| 18 Mar 2024 | 6.52 | -0.03 | -0.46% | 6.54 | 6.58 | 6.43 | 237,020 |
| 15 Mar 2024 | 6.55 | 0.07 | 1.08% | 6.53 | 6.60 | 6.48 | 921,472 |
| 14 Mar 2024 | 6.48 | -0.21 | -3.14% | 6.64 | 6.66 | 6.38 | 329,521 |
| 13 Mar 2024 | 6.69 | 0.01 | 0.15% | 6.68 | 6.79 | 6.645 | 336,720 |
| 12 Mar 2024 | 6.68 | 0.02 | 0.30% | 6.63 | 6.72 | 6.505 | 335,744 |
| 11 Mar 2024 | 6.66 | 0.27 | 4.23% | 6.33 | 6.66 | 6.32 | 455,555 |
| 08 Mar 2024 | 6.39 | -0.27 | -4.05% | 6.65 | 6.725 | 6.38 | 432,890 |
| 07 Mar 2024 | 6.66 | 0.22 | 3.42% | 6.50 | 6.82 | 6.45 | 424,529 |
| 06 Mar 2024 | 6.44 | -0.14 | -2.13% | 6.64 | 6.665 | 6.36 | 555,838 |
| 05 Mar 2024 | 6.58 | 0.11 | 1.70% | 6.43 | 6.74 | 6.43 | 535,500 |
| 04 Mar 2024 | 6.47 | -0.24 | -3.58% | 6.72 | 6.75 | 6.43 | 592,016 |
| 01 Mar 2024 | 6.71 | 0.18 | 2.76% | 6.58 | 6.81 | 6.44 | 691,290 |
| 29 Feb 2024 | 6.53 | -0.35 | -5.09% | 6.52 | 7.075 | 6.40 | 1,693,699 |
| 28 Feb 2024 | 6.88 | 0.05 | 0.73% | 6.78 | 7.11 | 6.78 | 782,050 |
| 27 Feb 2024 | 6.83 | -0.01 | -0.15% | 6.90 | 7.04 | 6.801 | 316,948 |
| 26 Feb 2024 | 6.84 | -0.01 | -0.15% | 6.85 | 6.92 | 6.75 | 279,238 |
| 23 Feb 2024 | 6.85 | 0.21 | 3.16% | 6.63 | 6.9499 | 6.61 | 349,000 |
| 22 Feb 2024 | 6.64 | -0.06 | -0.90% | 6.71 | 6.79 | 6.58 | 382,658 |
| 21 Feb 2024 | 6.70 | -0.07 | -1.03% | 6.76 | 6.84 | 6.62 | 310,049 |
| 20 Feb 2024 | 6.77 | 0.12 | 1.80% | 6.54 | 6.78 | 6.54 | 357,237 |
| 16 Feb 2024 | 6.65 | -0.20 | -2.92% | 6.79 | 6.86 | 6.64 | 404,552 |
| 15 Feb 2024 | 6.85 | 0.04 | 0.59% | 6.92 | 6.95 | 6.758 | 377,606 |
| 14 Feb 2024 | 6.81 | 0.44 | 6.91% | 6.45 | 6.83 | 6.41 | 534,716 |
| 13 Feb 2024 | 6.37 | 0.08 | 1.27% | 6.23 | 6.49 | 6.18 | 883,862 |
| 12 Feb 2024 | 6.29 | 0.15 | 2.44% | 6.14 | 6.32 | 6.14 | 483,772 |
