Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MER-K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.23 | -0.02 | -0.08% | 25.25 | 25.29 | 25.20 | 61,086 |
| 27 Jun 2024 | 25.25 | 0.04 | 0.16% | 25.20 | 25.25 | 25.20 | 9,250 |
| 26 Jun 2024 | 25.21 | -0.01 | -0.04% | 25.19 | 25.24 | 25.18 | 19,715 |
| 25 Jun 2024 | 25.22 | 0.02 | 0.08% | 25.21 | 25.22 | 25.19 | 37,268 |
| 24 Jun 2024 | 25.20 | -0.03 | -0.12% | 25.23 | 25.25 | 25.20 | 24,518 |
| 21 Jun 2024 | 25.23 | -0.01 | -0.04% | 25.23 | 25.28 | 25.23 | 12,797 |
| 20 Jun 2024 | 25.24 | -0.05 | -0.20% | 25.30 | 25.30 | 25.20 | 68,630 |
| 18 Jun 2024 | 25.29 | 0.01 | 0.05% | 25.28 | 25.32 | 25.27 | 46,207 |
| 17 Jun 2024 | 25.28 | 0.06 | 0.24% | 25.18 | 25.39 | 25.18 | 41,944 |
| 14 Jun 2024 | 25.22 | -0.39 | -1.52% | 25.25 | 25.26 | 25.22 | 16,366 |
| 13 Jun 2024 | 25.61 | 0.04 | 0.16% | 25.55 | 25.62 | 25.54 | 16,923 |
| 12 Jun 2024 | 25.57 | 0.07 | 0.27% | 25.56 | 25.61 | 25.56 | 16,319 |
| 11 Jun 2024 | 25.50 | -0.04 | -0.16% | 25.54 | 25.58 | 25.50 | 21,716 |
| 10 Jun 2024 | 25.54 | 0.01 | 0.04% | 25.55 | 25.58 | 25.51 | 25,383 |
| 07 Jun 2024 | 25.53 | -0.01 | -0.04% | 25.53 | 25.54 | 25.52 | 20,572 |
| 06 Jun 2024 | 25.54 | 0.06 | 0.24% | 25.44 | 25.54 | 25.44 | 7,658 |
| 05 Jun 2024 | 25.48 | 0.02 | 0.08% | 25.51 | 25.51 | 25.45 | 23,757 |
| 04 Jun 2024 | 25.46 | 0.00 | 0.00% | 25.45 | 25.55 | 25.45 | 21,118 |
| 03 Jun 2024 | 25.46 | 0.06 | 0.24% | 25.46 | 25.46 | 25.40 | 20,006 |
| 31 May 2024 | 25.40 | 0.10 | 0.40% | 25.33 | 25.40 | 25.32 | 35,334 |
| 30 May 2024 | 25.30 | -0.03 | -0.12% | 25.33 | 25.39 | 25.29 | 22,766 |
| 29 May 2024 | 25.33 | -0.07 | -0.28% | 25.35 | 25.36 | 25.29 | 27,472 |
| 28 May 2024 | 25.40 | 0.06 | 0.24% | 25.34 | 25.40 | 25.34 | 40,638 |
| 24 May 2024 | 25.34 | -0.03 | -0.12% | 25.37 | 25.39 | 25.32 | 32,098 |
| 23 May 2024 | 25.37 | -0.02 | -0.08% | 25.39 | 25.40 | 25.30 | 47,279 |
| 22 May 2024 | 25.39 | -0.01 | -0.04% | 25.40 | 25.44 | 25.38 | 16,519 |
| 21 May 2024 | 25.40 | -0.09 | -0.35% | 25.50 | 25.52 | 25.36 | 43,873 |
| 20 May 2024 | 25.49 | 0.07 | 0.28% | 25.42 | 25.49 | 25.42 | 15,879 |
| 17 May 2024 | 25.42 | 0.03 | 0.12% | 25.39 | 25.49 | 25.37 | 24,582 |
| 16 May 2024 | 25.39 | 0.00 | 0.00% | 25.37 | 25.40 | 25.36 | 22,353 |
| 15 May 2024 | 25.39 | 0.05 | 0.20% | 25.36 | 25.40 | 25.35 | 38,971 |
| 14 May 2024 | 25.34 | -0.01 | -0.04% | 25.37 | 25.40 | 25.30 | 20,010 |
| 13 May 2024 | 25.35 | -0.01 | -0.04% | 25.36 | 25.38 | 25.33 | 19,144 |
| 10 May 2024 | 25.36 | 0.04 | 0.16% | 25.37 | 25.37 | 25.29 | 19,968 |
| 09 May 2024 | 25.32 | 0.01 | 0.04% | 25.30 | 25.34 | 25.29 | 29,792 |
| 08 May 2024 | 25.31 | -0.06 | -0.24% | 25.36 | 25.37 | 25.31 | 21,706 |
| 07 May 2024 | 25.37 | -0.01 | -0.04% | 25.39 | 25.42 | 25.35 | 19,427 |
| 06 May 2024 | 25.38 | 0.06 | 0.24% | 25.32 | 25.38 | 25.32 | 37,477 |
| 03 May 2024 | 25.32 | 0.03 | 0.12% | 25.31 | 25.35 | 25.29 | 47,439 |
| 02 May 2024 | 25.29 | 0.02 | 0.08% | 25.24 | 25.31 | 25.24 | 23,798 |
| 01 May 2024 | 25.27 | 0.07 | 0.28% | 25.24 | 25.29 | 25.21 | 26,864 |
| 30 Abr 2024 | 25.20 | -0.12 | -0.47% | 25.30 | 25.35 | 25.20 | 50,605 |
| 29 Abr 2024 | 25.32 | 0.04 | 0.16% | 25.33 | 25.33 | 25.25 | 13,547 |
| 26 Abr 2024 | 25.28 | -0.01 | -0.04% | 25.39 | 25.39 | 25.27 | 29,014 |
| 25 Abr 2024 | 25.29 | -0.09 | -0.35% | 25.30 | 25.35 | 25.25 | 12,933 |
| 24 Abr 2024 | 25.38 | 0.00 | 0.00% | 25.32 | 25.45 | 25.30 | 14,897 |
| 23 Abr 2024 | 25.38 | 0.11 | 0.44% | 25.25 | 25.38 | 25.25 | 20,013 |
| 22 Abr 2024 | 25.27 | 0.04 | 0.16% | 25.23 | 25.27 | 25.23 | 19,952 |
| 19 Abr 2024 | 25.23 | 0.02 | 0.09% | 25.21 | 25.25 | 25.20 | 27,396 |
| 18 Abr 2024 | 25.21 | -0.03 | -0.13% | 25.24 | 25.29 | 25.20 | 26,444 |
| 17 Abr 2024 | 25.24 | 0.03 | 0.12% | 25.18 | 25.45 | 25.18 | 61,065 |
| 16 Abr 2024 | 25.21 | 0.06 | 0.24% | 25.15 | 25.22 | 25.13 | 26,270 |
| 15 Abr 2024 | 25.15 | -0.11 | -0.44% | 25.25 | 25.30 | 25.15 | 73,915 |
| 12 Abr 2024 | 25.26 | -0.03 | -0.12% | 25.29 | 25.35 | 25.23 | 32,465 |
| 11 Abr 2024 | 25.29 | 0.03 | 0.12% | 25.30 | 25.40 | 25.27 | 27,600 |
| 10 Abr 2024 | 25.26 | -0.21 | -0.82% | 25.38 | 25.38 | 25.24 | 61,157 |
| 09 Abr 2024 | 25.47 | -0.04 | -0.16% | 25.49 | 25.49 | 25.43 | 16,586 |
| 08 Abr 2024 | 25.51 | 0.00 | 0.00% | 25.45 | 25.51 | 25.45 | 15,499 |
| 05 Abr 2024 | 25.51 | 0.03 | 0.12% | 25.45 | 25.54 | 25.43 | 11,071 |
| 04 Abr 2024 | 25.48 | 0.06 | 0.25% | 25.44 | 25.50 | 25.39 | 19,817 |
| 03 Abr 2024 | 25.42 | 0.00 | -0.01% | 25.41 | 25.49 | 25.35 | 38,809 |
| 02 Abr 2024 | 25.42 | 0.00 | 0.00% | 25.36 | 25.49 | 25.36 | 32,858 |
| 01 Abr 2024 | 25.42 | 0.09 | 0.36% | 25.37 | 25.48 | 25.34 | 37,001 |
