Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 59.06 | -0.19 | -0.32% | 58.98 | 59.89 | 58.7876 | 254,427 |
| 21 May 2024 | 59.25 | 0.66 | 1.13% | 58.60 | 59.865 | 58.46 | 181,949 |
| 20 May 2024 | 58.59 | 0.39 | 0.67% | 58.23 | 58.88 | 57.82 | 192,117 |
| 17 May 2024 | 58.20 | 0.24 | 0.41% | 58.22 | 58.5306 | 57.8128 | 176,416 |
| 16 May 2024 | 57.96 | 0.55 | 0.96% | 57.70 | 58.23 | 57.23 | 159,868 |
| 15 May 2024 | 57.41 | -0.03 | -0.05% | 57.81 | 57.85 | 56.84 | 202,581 |
| 14 May 2024 | 57.44 | 0.40 | 0.70% | 57.10 | 57.66 | 56.90 | 208,687 |
| 13 May 2024 | 57.04 | -0.52 | -0.90% | 57.91 | 57.9439 | 57.01 | 223,088 |
| 10 May 2024 | 57.56 | -0.44 | -0.76% | 57.77 | 58.145 | 57.0966 | 156,953 |
| 09 May 2024 | 58.00 | 1.14 | 2.00% | 56.86 | 58.01 | 56.80 | 294,728 |
| 08 May 2024 | 56.86 | 1.31 | 2.36% | 55.70 | 56.94 | 55.41 | 246,250 |
| 07 May 2024 | 55.55 | -0.58 | -1.03% | 56.47 | 56.60 | 55.50 | 213,045 |
| 06 May 2024 | 56.13 | 1.43 | 2.61% | 55.29 | 56.55 | 55.22 | 357,541 |
| 03 May 2024 | 54.70 | -0.76 | -1.37% | 55.49 | 55.49 | 53.575 | 304,665 |
| 02 May 2024 | 55.46 | 1.17 | 2.16% | 54.69 | 55.94 | 54.41 | 359,740 |
| 01 May 2024 | 54.29 | 2.03 | 3.88% | 53.10 | 55.98 | 53.10 | 490,805 |
| 30 Abr 2024 | 52.26 | -0.84 | -1.58% | 52.99 | 53.02 | 51.65 | 360,085 |
| 29 Abr 2024 | 53.10 | 1.44 | 2.79% | 51.93 | 53.17 | 51.896 | 351,952 |
| 26 Abr 2024 | 51.66 | -2.64 | -4.86% | 54.12 | 54.16 | 51.50 | 392,835 |
| 25 Abr 2024 | 54.30 | -0.92 | -1.67% | 54.79 | 55.11 | 53.64 | 276,450 |
| 24 Abr 2024 | 55.22 | -1.54 | -2.71% | 56.57 | 56.92 | 55.13 | 352,423 |
| 23 Abr 2024 | 56.76 | 1.43 | 2.58% | 55.68 | 57.12 | 55.68 | 386,710 |
| 22 Abr 2024 | 55.33 | 1.70 | 3.17% | 53.84 | 55.62 | 53.44 | 444,559 |
| 19 Abr 2024 | 53.63 | 0.96 | 1.82% | 52.84 | 54.29 | 52.32 | 308,430 |
| 18 Abr 2024 | 52.67 | 0.64 | 1.23% | 52.14 | 53.60 | 51.87 | 162,554 |
| 17 Abr 2024 | 52.03 | -1.34 | -2.51% | 53.46 | 54.5909 | 51.57 | 273,113 |
| 16 Abr 2024 | 53.37 | 1.36 | 2.61% | 51.76 | 53.53 | 51.52 | 273,171 |
| 15 Abr 2024 | 52.01 | 1.11 | 2.18% | 51.17 | 52.26 | 51.17 | 190,055 |
| 12 Abr 2024 | 50.90 | -0.35 | -0.68% | 51.31 | 52.01 | 50.69 | 274,891 |
| 11 Abr 2024 | 51.25 | -0.05 | -0.10% | 51.25 | 51.55 | 50.835 | 177,437 |
| 10 Abr 2024 | 51.30 | 0.42 | 0.83% | 50.24 | 51.57 | 50.17 | 170,806 |
| 09 Abr 2024 | 50.88 | -0.58 | -1.13% | 51.56 | 51.92 | 50.7406 | 143,445 |
| 08 Abr 2024 | 51.46 | 0.65 | 1.28% | 50.85 | 52.32 | 50.565 | 146,248 |
| 05 Abr 2024 | 50.81 | 0.06 | 0.12% | 50.80 | 51.30 | 49.50 | 176,660 |
| 04 Abr 2024 | 50.75 | -1.86 | -3.54% | 52.80 | 53.2199 | 50.75 | 240,969 |
| 03 Abr 2024 | 52.61 | -0.24 | -0.45% | 52.85 | 53.3837 | 51.91 | 301,621 |
| 02 Abr 2024 | 52.85 | 0.28 | 0.53% | 52.31 | 53.06 | 52.10 | 277,225 |
| 01 Abr 2024 | 52.57 | 0.97 | 1.88% | 53.40 | 53.55 | 52.06 | 297,894 |
| 28 Mar 2024 | 51.60 | -0.24 | -0.46% | 52.20 | 52.9999 | 51.385 | 254,511 |
| 27 Mar 2024 | 51.84 | 2.72 | 5.54% | 49.41 | 52.025 | 49.205 | 441,876 |
| 26 Mar 2024 | 49.12 | 0.21 | 0.43% | 49.06 | 49.8099 | 49.045 | 132,602 |
| 25 Mar 2024 | 48.91 | 0.50 | 1.03% | 48.43 | 49.20 | 48.43 | 75,107 |
| 22 Mar 2024 | 48.41 | -0.49 | -1.00% | 49.13 | 50.15 | 48.39 | 127,551 |
| 21 Mar 2024 | 48.90 | 1.02 | 2.13% | 48.11 | 49.15 | 47.46 | 169,978 |
| 20 Mar 2024 | 47.88 | -0.22 | -0.46% | 47.90 | 48.34 | 47.62 | 125,131 |
| 19 Mar 2024 | 48.10 | 0.46 | 0.97% | 47.74 | 48.495 | 47.6779 | 370,137 |
| 18 Mar 2024 | 47.64 | -0.91 | -1.87% | 48.57 | 48.66 | 47.57 | 144,622 |
| 15 Mar 2024 | 48.55 | 1.09 | 2.30% | 47.16 | 48.71 | 47.16 | 510,688 |
| 14 Mar 2024 | 47.46 | 0.00 | 0.00% | 47.16 | 47.47 | 46.81 | 202,406 |
| 13 Mar 2024 | 47.46 | 0.32 | 0.68% | 47.17 | 47.60 | 46.925 | 143,065 |
| 12 Mar 2024 | 47.14 | -0.40 | -0.84% | 47.31 | 47.645 | 46.935 | 296,537 |
| 11 Mar 2024 | 47.54 | -0.82 | -1.70% | 48.17 | 48.30 | 47.19 | 132,993 |
| 08 Mar 2024 | 48.36 | 0.51 | 1.07% | 47.91 | 48.76 | 47.91 | 141,634 |
| 07 Mar 2024 | 47.85 | -0.46 | -0.95% | 48.61 | 48.64 | 47.74 | 180,356 |
| 06 Mar 2024 | 48.31 | 0.14 | 0.29% | 48.45 | 48.57 | 47.88 | 156,859 |
| 05 Mar 2024 | 48.17 | 0.16 | 0.33% | 47.97 | 48.51 | 47.62 | 276,679 |
| 04 Mar 2024 | 48.01 | -0.41 | -0.85% | 48.37 | 49.04 | 48.00 | 127,307 |
| 01 Mar 2024 | 48.42 | -0.27 | -0.55% | 48.66 | 49.0426 | 48.20 | 145,406 |
| 29 Feb 2024 | 48.69 | 0.63 | 1.31% | 48.30 | 49.07 | 48.30 | 172,738 |
| 28 Feb 2024 | 48.06 | -0.85 | -1.74% | 48.59 | 48.96 | 48.04 | 248,556 |
| 27 Feb 2024 | 48.91 | -1.18 | -2.36% | 50.10 | 50.115 | 48.61 | 240,931 |
| 26 Feb 2024 | 50.09 | -0.31 | -0.62% | 50.15 | 50.54 | 49.4601 | 156,350 |
| 23 Feb 2024 | 50.40 | 0.43 | 0.86% | 50.11 | 50.76 | 49.47 | 160,515 |
