Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MFA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.02 | 0.02 | 0.18% | 11.03 | 11.03 | 10.935 | 393,390 |
| 16 May 2024 | 11.00 | 0.02 | 0.18% | 10.95 | 11.035 | 10.925 | 360,280 |
| 15 May 2024 | 10.98 | 0.15 | 1.39% | 10.96 | 11.015 | 10.90 | 454,625 |
| 14 May 2024 | 10.83 | 0.06 | 0.56% | 10.88 | 10.92 | 10.77 | 472,250 |
| 13 May 2024 | 10.77 | -0.07 | -0.65% | 10.88 | 10.92 | 10.72 | 481,743 |
| 10 May 2024 | 10.84 | 0.04 | 0.37% | 10.81 | 10.88 | 10.77 | 417,742 |
| 09 May 2024 | 10.80 | 0.09 | 0.84% | 10.76 | 10.84 | 10.72 | 700,805 |
| 08 May 2024 | 10.71 | 0.06 | 0.56% | 10.58 | 10.75 | 10.58 | 649,808 |
| 07 May 2024 | 10.65 | -0.19 | -1.75% | 10.79 | 10.94 | 10.64 | 715,379 |
| 06 May 2024 | 10.84 | -0.11 | -1.00% | 10.59 | 10.99 | 10.59 | 896,287 |
| 03 May 2024 | 10.95 | 0.04 | 0.37% | 11.04 | 11.16 | 10.91 | 863,446 |
| 02 May 2024 | 10.91 | 0.12 | 1.11% | 10.88 | 10.92 | 10.76 | 555,815 |
| 01 May 2024 | 10.79 | 0.20 | 1.89% | 10.60 | 10.98 | 10.60 | 411,922 |
| 30 Abr 2024 | 10.59 | -0.17 | -1.58% | 10.68 | 10.75 | 10.585 | 595,446 |
| 29 Abr 2024 | 10.76 | 0.03 | 0.28% | 10.77 | 10.855 | 10.7149 | 456,429 |
| 26 Abr 2024 | 10.73 | 0.19 | 1.80% | 10.62 | 10.83 | 10.58 | 472,428 |
| 25 Abr 2024 | 10.54 | -0.15 | -1.40% | 10.55 | 10.65 | 10.52 | 421,342 |
| 24 Abr 2024 | 10.69 | -0.07 | -0.65% | 10.69 | 10.71 | 10.55 | 476,545 |
| 23 Abr 2024 | 10.76 | 0.25 | 2.38% | 10.49 | 10.80 | 10.475 | 382,035 |
| 22 Abr 2024 | 10.51 | 0.08 | 0.77% | 10.45 | 10.55 | 10.43 | 354,143 |
| 19 Abr 2024 | 10.43 | 0.15 | 1.46% | 10.25 | 10.4795 | 10.21 | 528,839 |
| 18 Abr 2024 | 10.28 | 0.03 | 0.29% | 10.26 | 10.415 | 10.25 | 619,238 |
| 17 Abr 2024 | 10.25 | 0.02 | 0.20% | 10.32 | 10.415 | 10.25 | 503,732 |
| 16 Abr 2024 | 10.23 | -0.27 | -2.57% | 10.50 | 10.50 | 10.20 | 694,390 |
| 15 Abr 2024 | 10.50 | -0.22 | -2.05% | 10.80 | 10.86 | 10.4212 | 630,204 |
| 12 Abr 2024 | 10.72 | -0.12 | -1.11% | 10.79 | 10.85 | 10.68 | 316,961 |
| 11 Abr 2024 | 10.84 | 0.15 | 1.40% | 10.73 | 10.865 | 10.615 | 620,142 |
| 10 Abr 2024 | 10.69 | -0.55 | -4.89% | 10.98 | 11.05 | 10.605 | 873,396 |
| 09 Abr 2024 | 11.24 | 0.14 | 1.26% | 11.12 | 11.24 | 11.08 | 282,995 |
| 08 Abr 2024 | 11.10 | 0.08 | 0.73% | 11.08 | 11.11 | 10.99 | 368,550 |
| 05 Abr 2024 | 11.02 | -0.02 | -0.18% | 11.00 | 11.09 | 10.9251 | 468,066 |
| 04 Abr 2024 | 11.04 | -0.04 | -0.36% | 11.22 | 11.285 | 11.03 | 462,476 |
| 03 Abr 2024 | 11.08 | 0.01 | 0.09% | 11.05 | 11.16 | 10.95 | 532,866 |
| 02 Abr 2024 | 11.07 | -0.17 | -1.51% | 11.12 | 11.1982 | 11.04 | 613,291 |
| 01 Abr 2024 | 11.24 | -0.17 | -1.49% | 11.40 | 11.40 | 11.185 | 527,925 |
| 28 Mar 2024 | 11.41 | 0.16 | 1.42% | 11.20 | 11.41 | 11.20 | 807,707 |
| 27 Mar 2024 | 11.25 | -0.11 | -0.97% | 11.09 | 11.2699 | 11.06 | 739,018 |
| 26 Mar 2024 | 11.36 | -0.22 | -1.90% | 11.63 | 11.63 | 11.33 | 739,695 |
| 25 Mar 2024 | 11.58 | 0.06 | 0.52% | 11.55 | 11.72 | 11.55 | 548,908 |
| 22 Mar 2024 | 11.52 | -0.11 | -0.95% | 11.69 | 11.72 | 11.50 | 496,413 |
| 21 Mar 2024 | 11.63 | 0.13 | 1.13% | 11.54 | 11.6891 | 11.50 | 596,161 |
| 20 Mar 2024 | 11.50 | 0.15 | 1.32% | 11.28 | 11.63 | 11.26 | 634,472 |
| 19 Mar 2024 | 11.35 | 0.06 | 0.53% | 11.25 | 11.36 | 11.11 | 600,330 |
| 18 Mar 2024 | 11.29 | -0.07 | -0.62% | 11.40 | 11.40 | 11.21 | 666,654 |
| 15 Mar 2024 | 11.36 | 0.17 | 1.52% | 11.14 | 11.385 | 11.08 | 1,132,672 |
| 14 Mar 2024 | 11.19 | -0.25 | -2.19% | 11.40 | 11.41 | 11.12 | 653,040 |
| 13 Mar 2024 | 11.44 | 0.04 | 0.35% | 11.41 | 11.50 | 11.37 | 494,011 |
| 12 Mar 2024 | 11.40 | 0.18 | 1.60% | 11.23 | 11.44 | 11.19 | 789,875 |
| 11 Mar 2024 | 11.22 | 0.04 | 0.36% | 11.19 | 11.295 | 11.10 | 1,043,145 |
| 08 Mar 2024 | 11.18 | -0.02 | -0.18% | 11.29 | 11.41 | 11.16 | 1,142,800 |
| 07 Mar 2024 | 11.20 | 0.09 | 0.81% | 11.22 | 11.28 | 11.175 | 513,133 |
| 06 Mar 2024 | 11.11 | 0.03 | 0.27% | 11.16 | 11.255 | 11.07 | 585,070 |
| 05 Mar 2024 | 11.08 | 0.04 | 0.36% | 11.04 | 11.175 | 11.02 | 821,994 |
| 04 Mar 2024 | 11.04 | -0.19 | -1.69% | 11.25 | 11.27 | 11.03 | 627,174 |
| 01 Mar 2024 | 11.23 | 0.01 | 0.09% | 11.26 | 11.295 | 11.08 | 1,149,992 |
| 29 Feb 2024 | 11.22 | 0.47 | 4.37% | 10.90 | 11.24 | 10.83 | 1,242,697 |
| 28 Feb 2024 | 10.75 | -0.09 | -0.83% | 10.78 | 10.86 | 10.69 | 483,672 |
| 27 Feb 2024 | 10.84 | -0.04 | -0.37% | 10.91 | 10.96 | 10.77 | 960,434 |
| 26 Feb 2024 | 10.88 | -0.25 | -2.25% | 11.10 | 11.18 | 10.85 | 796,940 |
| 23 Feb 2024 | 11.13 | -0.04 | -0.36% | 11.17 | 11.21 | 11.03 | 768,725 |
| 22 Feb 2024 | 11.17 | 0.34 | 3.14% | 10.95 | 11.265 | 10.83 | 1,290,352 |
| 21 Feb 2024 | 10.83 | 0.10 | 0.93% | 10.70 | 10.85 | 10.665 | 658,722 |
| 20 Feb 2024 | 10.73 | -0.14 | -1.29% | 10.78 | 10.88 | 10.6699 | 993,715 |
