Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 84.51 | -1.41 | -1.64% | 85.42 | 85.85 | 84.45 | 5,509,749 |
| 17 May 2024 | 85.92 | 0.28 | 0.33% | 85.66 | 86.17 | 85.0953 | 8,235,834 |
| 16 May 2024 | 85.64 | 0.92 | 1.09% | 84.74 | 85.72 | 84.59 | 5,506,744 |
| 15 May 2024 | 84.72 | 0.42 | 0.50% | 84.58 | 84.89 | 83.69 | 6,227,253 |
| 14 May 2024 | 84.30 | 0.78 | 0.93% | 83.73 | 84.61 | 83.62 | 4,053,656 |
| 13 May 2024 | 83.52 | 0.68 | 0.82% | 83.05 | 83.845 | 83.05 | 4,949,088 |
| 10 May 2024 | 82.84 | 0.08 | 0.10% | 83.00 | 83.06 | 82.275 | 4,217,447 |
| 09 May 2024 | 82.76 | 1.21 | 1.48% | 81.66 | 82.78 | 81.57 | 5,544,398 |
| 08 May 2024 | 81.55 | -0.35 | -0.43% | 81.84 | 82.02 | 81.37 | 4,175,655 |
| 07 May 2024 | 81.90 | 0.14 | 0.17% | 82.18 | 82.28 | 81.67 | 4,939,707 |
| 06 May 2024 | 81.76 | 0.07 | 0.09% | 82.52 | 82.56 | 81.26 | 3,676,129 |
| 03 May 2024 | 81.69 | 0.77 | 0.95% | 81.07 | 81.92 | 81.01 | 4,985,960 |
| 02 May 2024 | 80.92 | 0.03 | 0.04% | 81.44 | 81.73 | 80.13 | 6,338,455 |
| 01 May 2024 | 80.89 | 0.65 | 0.81% | 79.99 | 81.73 | 79.99 | 5,366,103 |
| 30 Abr 2024 | 80.24 | -0.62 | -0.77% | 80.02 | 80.68 | 79.76 | 6,484,503 |
| 29 Abr 2024 | 80.86 | 1.12 | 1.40% | 79.62 | 81.1197 | 79.52 | 6,148,954 |
| 26 Abr 2024 | 79.74 | 0.49 | 0.62% | 79.42 | 79.85 | 78.95 | 5,022,885 |
| 25 Abr 2024 | 79.25 | -1.13 | -1.41% | 79.90 | 79.90 | 78.78 | 5,488,284 |
| 24 Abr 2024 | 80.38 | -0.91 | -1.12% | 80.77 | 80.93 | 80.01 | 5,028,305 |
| 23 Abr 2024 | 81.29 | 0.72 | 0.89% | 80.96 | 81.34 | 80.62 | 5,296,138 |
| 22 Abr 2024 | 80.57 | 1.09 | 1.37% | 79.87 | 80.90 | 79.40 | 4,961,345 |
| 19 Abr 2024 | 79.48 | 0.29 | 0.37% | 79.53 | 79.64 | 79.09 | 6,756,868 |
| 18 Abr 2024 | 79.19 | 0.11 | 0.14% | 79.25 | 79.30 | 78.43 | 6,066,033 |
| 17 Abr 2024 | 79.08 | -0.17 | -0.21% | 79.41 | 79.85 | 78.95 | 5,640,073 |
| 16 Abr 2024 | 79.25 | -0.98 | -1.22% | 79.04 | 79.7999 | 78.79 | 7,200,191 |
| 15 Abr 2024 | 80.23 | 0.10 | 0.12% | 80.96 | 81.50 | 79.87 | 7,500,203 |
| 12 Abr 2024 | 80.13 | -2.04 | -2.48% | 81.74 | 81.79 | 79.56 | 6,562,397 |
| 11 Abr 2024 | 82.17 | -0.16 | -0.19% | 82.92 | 83.06 | 82.12 | 5,241,251 |
| 10 Abr 2024 | 82.33 | -1.47 | -1.75% | 83.10 | 83.29 | 81.83 | 6,378,573 |
| 09 Abr 2024 | 83.80 | 0.89 | 1.07% | 83.38 | 83.83 | 83.00 | 5,679,943 |
| 08 Abr 2024 | 82.91 | -1.65 | -1.95% | 84.26 | 84.35 | 82.48 | 8,725,334 |
| 05 Abr 2024 | 84.56 | 0.64 | 0.76% | 83.5945 | 84.679 | 83.54 | 4,775,794 |
| 04 Abr 2024 | 83.92 | -1.08 | -1.27% | 85.21 | 85.40 | 83.75 | 6,796,643 |
| 03 Abr 2024 | 85.00 | -0.20 | -0.23% | 85.47 | 85.73 | 84.73 | 5,887,394 |
| 02 Abr 2024 | 85.20 | -1.82 | -2.09% | 86.40 | 86.41 | 84.95 | 5,827,625 |
| 01 Abr 2024 | 87.02 | -0.13 | -0.15% | 86.84 | 87.18 | 86.43 | 4,727,364 |
| 28 Mar 2024 | 87.15 | 0.23 | 0.26% | 87.10 | 87.73 | 86.93 | 7,578,554 |
| 27 Mar 2024 | 86.92 | 3.22 | 3.85% | 84.19 | 87.03 | 84.10 | 8,219,796 |
| 26 Mar 2024 | 83.70 | 0.46 | 0.55% | 83.50 | 83.865 | 83.05 | 4,806,648 |
| 25 Mar 2024 | 83.24 | 0.16 | 0.19% | 82.81 | 83.40 | 82.72 | 5,479,908 |
| 22 Mar 2024 | 83.08 | -0.33 | -0.40% | 83.70 | 83.86 | 82.93 | 5,181,406 |
| 21 Mar 2024 | 83.41 | -0.63 | -0.75% | 83.50 | 83.99 | 83.09 | 6,232,143 |
| 20 Mar 2024 | 84.04 | -0.07 | -0.08% | 83.75 | 84.18 | 83.54 | 4,188,321 |
| 19 Mar 2024 | 84.11 | 0.45 | 0.54% | 83.69 | 84.145 | 83.30 | 4,901,009 |
| 18 Mar 2024 | 83.66 | 0.09 | 0.11% | 83.80 | 84.06 | 83.335 | 4,783,907 |
| 15 Mar 2024 | 83.57 | -0.82 | -0.97% | 83.44 | 84.01 | 82.92 | 15,803,383 |
| 14 Mar 2024 | 84.39 | -0.69 | -0.81% | 84.64 | 84.71 | 83.99 | 7,819,343 |
| 13 Mar 2024 | 85.08 | -0.66 | -0.77% | 86.01 | 86.35 | 84.79 | 5,908,163 |
| 12 Mar 2024 | 85.74 | 0.24 | 0.28% | 85.15 | 86.09 | 84.9002 | 4,562,153 |
| 11 Mar 2024 | 85.50 | 0.37 | 0.43% | 84.54 | 85.63 | 84.54 | 5,542,695 |
| 08 Mar 2024 | 85.13 | -0.02 | -0.02% | 85.48 | 86.265 | 84.92 | 6,561,255 |
| 07 Mar 2024 | 85.15 | -0.40 | -0.47% | 86.00 | 86.43 | 84.68 | 6,176,408 |
| 06 Mar 2024 | 85.55 | 0.95 | 1.12% | 84.73 | 85.80 | 84.60 | 6,044,606 |
| 05 Mar 2024 | 84.60 | -0.46 | -0.54% | 85.44 | 85.84 | 84.301 | 5,073,242 |
| 04 Mar 2024 | 85.06 | 1.46 | 1.75% | 83.60 | 85.11 | 83.235 | 5,553,026 |
| 01 Mar 2024 | 83.60 | 0.24 | 0.29% | 83.42 | 83.845 | 82.65 | 4,266,627 |
| 29 Feb 2024 | 83.36 | 0.00 | 0.00% | 83.53 | 83.765 | 82.79 | 8,892,505 |
| 28 Feb 2024 | 83.36 | -0.48 | -0.57% | 83.73 | 83.8273 | 83.23 | 4,755,310 |
| 27 Feb 2024 | 83.84 | 0.17 | 0.20% | 83.46 | 84.175 | 83.14 | 4,548,692 |
| 26 Feb 2024 | 83.67 | -2.00 | -2.33% | 85.49 | 85.56 | 83.48 | 5,974,070 |
| 23 Feb 2024 | 85.67 | 0.61 | 0.72% | 85.33 | 85.95 | 84.86 | 4,707,640 |
| 22 Feb 2024 | 85.06 | -0.84 | -0.98% | 85.77 | 85.87 | 84.48 | 9,824,600 |
| 21 Feb 2024 | 85.90 | 0.05 | 0.06% | 86.34 | 86.53 | 84.84 | 6,877,031 |
