Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 15.00 | -0.13 | -0.86% | 15.11 | 15.30 | 14.95 | 16,934 |
| 12 Jun 2024 | 15.13 | 0.28 | 1.89% | 15.02 | 15.18 | 15.02 | 9,394 |
| 11 Jun 2024 | 14.85 | -0.24 | -1.59% | 14.93 | 15.223 | 14.85 | 22,616 |
| 10 Jun 2024 | 15.09 | 0.05 | 0.33% | 14.96 | 15.38 | 14.91 | 23,374 |
| 07 Jun 2024 | 15.04 | -0.20 | -1.31% | 15.38 | 15.38 | 14.95 | 35,062 |
| 06 Jun 2024 | 15.24 | 0.01 | 0.07% | 15.10 | 15.64 | 15.10 | 8,067 |
| 05 Jun 2024 | 15.23 | 0.08 | 0.53% | 15.15 | 15.59 | 15.15 | 17,611 |
| 04 Jun 2024 | 15.15 | -0.11 | -0.72% | 15.11 | 15.34 | 14.89 | 15,342 |
| 03 Jun 2024 | 15.26 | 0.09 | 0.59% | 15.15 | 15.28 | 15.09 | 13,066 |
| 31 May 2024 | 15.17 | 0.17 | 1.13% | 14.92 | 15.3015 | 14.9199 | 12,678 |
| 30 May 2024 | 15.00 | -0.15 | -0.99% | 15.15 | 15.5299 | 15.00 | 22,350 |
| 29 May 2024 | 15.15 | -0.07 | -0.46% | 15.20 | 15.35 | 15.07 | 8,103 |
| 28 May 2024 | 15.22 | -0.35 | -2.25% | 15.70 | 15.7499 | 15.21 | 18,225 |
| 24 May 2024 | 15.57 | 0.35 | 2.30% | 15.25 | 15.74 | 15.07 | 13,762 |
| 23 May 2024 | 15.22 | -0.11 | -0.72% | 15.29 | 15.6999 | 15.07 | 25,183 |
| 22 May 2024 | 15.33 | -0.33 | -2.11% | 15.56 | 15.76 | 15.32 | 16,119 |
| 21 May 2024 | 15.66 | 0.11 | 0.71% | 15.57 | 15.9184 | 15.57 | 12,325 |
| 20 May 2024 | 15.55 | -0.46 | -2.87% | 15.96 | 15.98 | 15.55 | 15,080 |
| 17 May 2024 | 16.01 | -0.08 | -0.50% | 16.05 | 16.105 | 15.93 | 20,258 |
| 16 May 2024 | 16.09 | 0.55 | 3.54% | 15.53 | 16.10 | 15.53 | 17,700 |
| 15 May 2024 | 15.54 | 0.01 | 0.06% | 15.70 | 15.97 | 15.427 | 20,318 |
| 14 May 2024 | 15.53 | -0.37 | -2.33% | 15.60 | 15.985 | 15.53 | 28,330 |
| 13 May 2024 | 15.90 | 0.57 | 3.72% | 15.35 | 15.99 | 15.35 | 16,948 |
| 10 May 2024 | 15.33 | 0.10 | 0.66% | 15.16 | 15.42 | 14.9545 | 28,699 |
| 09 May 2024 | 15.23 | 0.36 | 2.42% | 14.88 | 15.405 | 14.88 | 35,059 |
| 08 May 2024 | 14.87 | 0.05 | 0.34% | 14.82 | 14.94 | 14.60 | 41,513 |
| 07 May 2024 | 14.82 | -0.11 | -0.74% | 14.90 | 15.05 | 14.82 | 48,821 |
| 06 May 2024 | 14.93 | 0.21 | 1.43% | 14.75 | 15.10 | 14.75 | 28,453 |
| 03 May 2024 | 14.72 | -0.42 | -2.77% | 14.99 | 15.23 | 14.70 | 37,961 |
| 02 May 2024 | 15.14 | 0.24 | 1.61% | 15.44 | 15.505 | 14.86 | 45,797 |
| 01 May 2024 | 14.90 | -0.07 | -0.47% | 14.95 | 14.95 | 14.76 | 15,891 |
| 30 Abr 2024 | 14.97 | 0.04 | 0.27% | 14.97 | 14.97 | 14.765 | 16,914 |
| 29 Abr 2024 | 14.93 | -0.07 | -0.47% | 14.98 | 14.99 | 14.89 | 14,303 |
| 26 Abr 2024 | 15.00 | 0.00 | 0.00% | 14.98 | 15.00 | 14.90 | 37,494 |
| 25 Abr 2024 | 15.00 | -0.18 | -1.19% | 15.19 | 15.19 | 14.8903 | 32,953 |
| 24 Abr 2024 | 15.18 | 0.08 | 0.53% | 15.13 | 15.25 | 15.00 | 7,264 |
| 23 Abr 2024 | 15.10 | 0.00 | 0.00% | 15.27 | 15.49 | 15.10 | 33,242 |
| 22 Abr 2024 | 15.10 | 0.20 | 1.34% | 14.90 | 15.23 | 14.90 | 20,834 |
| 19 Abr 2024 | 14.90 | 0.03 | 0.20% | 14.96 | 15.01 | 14.82 | 30,414 |
| 18 Abr 2024 | 14.87 | -0.03 | -0.20% | 15.01 | 15.35 | 14.68 | 20,783 |
| 17 Abr 2024 | 14.90 | -0.16 | -1.06% | 15.08 | 15.2399 | 14.72 | 17,997 |
| 16 Abr 2024 | 15.06 | -0.44 | -2.84% | 15.25 | 15.84 | 14.91 | 19,467 |
| 15 Abr 2024 | 15.50 | -0.09 | -0.58% | 15.88 | 15.92 | 15.25 | 22,862 |
| 12 Abr 2024 | 15.59 | -0.23 | -1.45% | 15.87 | 15.94 | 15.42 | 26,278 |
| 11 Abr 2024 | 15.82 | 0.20 | 1.28% | 15.62 | 15.9999 | 15.45 | 33,537 |
| 10 Abr 2024 | 15.62 | -0.21 | -1.33% | 15.38 | 15.85 | 15.38 | 17,254 |
| 09 Abr 2024 | 15.83 | 0.48 | 3.13% | 15.31 | 15.875 | 15.31 | 21,914 |
| 08 Abr 2024 | 15.35 | 0.17 | 1.12% | 15.25 | 15.6003 | 15.20 | 27,572 |
| 05 Abr 2024 | 15.18 | 0.24 | 1.61% | 14.96 | 15.29 | 14.6501 | 13,299 |
| 04 Abr 2024 | 14.94 | -0.09 | -0.60% | 15.00 | 15.30 | 14.60 | 40,062 |
| 03 Abr 2024 | 15.03 | -0.87 | -5.47% | 15.76 | 15.77 | 15.02 | 37,199 |
| 02 Abr 2024 | 15.90 | -0.64 | -3.87% | 16.40 | 16.40 | 15.76 | 22,430 |
| 01 Abr 2024 | 16.54 | -0.25 | -1.49% | 16.49 | 16.7513 | 16.28 | 24,112 |
| 28 Mar 2024 | 16.79 | -0.41 | -2.38% | 17.39 | 17.39 | 16.75 | 24,499 |
| 27 Mar 2024 | 17.20 | 0.00 | 0.00% | 16.94 | 17.49 | 16.94 | 20,240 |
| 26 Mar 2024 | 17.20 | 0.37 | 2.20% | 16.44 | 17.27 | 16.44 | 57,069 |
| 25 Mar 2024 | 16.83 | 0.77 | 4.79% | 16.00 | 16.90 | 16.00 | 29,726 |
| 22 Mar 2024 | 16.06 | -0.50 | -3.02% | 16.74 | 16.86 | 15.60 | 62,885 |
| 21 Mar 2024 | 16.56 | -0.03 | -0.18% | 16.59 | 16.70 | 16.28 | 30,832 |
| 20 Mar 2024 | 16.59 | 0.33 | 2.03% | 16.50 | 16.8201 | 16.31 | 39,778 |
| 19 Mar 2024 | 16.26 | -0.22 | -1.33% | 16.50 | 16.50 | 16.20 | 21,810 |
| 18 Mar 2024 | 16.48 | 0.51 | 3.19% | 15.82 | 16.87 | 15.675 | 58,003 |
