Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MKC.V Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 74.38 | -1.12 | -1.48% | 74.50 | 74.50 | 73.7274 | 3,461 |
| 16 May 2024 | 75.50 | 1.92 | 2.61% | 73.80 | 75.50 | 73.80 | 546 |
| 15 May 2024 | 73.58 | -0.75 | -1.00% | 73.58 | 73.58 | 73.58 | 289 |
| 14 May 2024 | 74.325 | -1.40 | -1.84% | 76.54 | 76.54 | 74.325 | 1,157 |
| 13 May 2024 | 75.72 | -0.56 | -0.73% | 76.28 | 76.445 | 75.23 | 741 |
| 10 May 2024 | 76.28 | 1.91 | 2.56% | 76.37 | 76.37 | 75.51 | 4,078 |
| 09 May 2024 | 74.375 | -1.32 | -1.74% | 76.11 | 76.11 | 74.375 | 1,158 |
| 08 May 2024 | 75.69 | 0.09 | 0.12% | 75.31 | 76.50 | 75.25 | 7,008 |
| 07 May 2024 | 75.60 | 0.14 | 0.19% | 75.00 | 77.50 | 75.00 | 1,577 |
| 06 May 2024 | 75.46 | -0.52 | -0.68% | 75.46 | 75.46 | 75.46 | 288 |
| 03 May 2024 | 75.98 | 0.12 | 0.16% | 75.80 | 75.98 | 75.80 | 2,075 |
| 02 May 2024 | 75.86 | 0.55 | 0.73% | 75.31 | 75.90 | 75.09 | 3,522 |
| 01 May 2024 | 75.31 | -0.24 | -0.31% | 75.31 | 75.31 | 75.31 | 198 |
| 30 Abr 2024 | 75.5453 | -0.60 | -0.79% | 76.90 | 76.90 | 75.5453 | 329 |
| 29 Abr 2024 | 76.15 | 0.73 | 0.97% | 76.50 | 76.50 | 75.625 | 2,055 |
| 26 Abr 2024 | 75.42 | -0.39 | -0.51% | 75.98 | 76.00 | 75.42 | 416 |
| 25 Abr 2024 | 75.81 | -0.14 | -0.18% | 74.91 | 75.81 | 74.91 | 889 |
| 24 Abr 2024 | 75.95 | 0.63 | 0.84% | 75.32 | 75.95 | 75.20 | 405 |
| 23 Abr 2024 | 75.32 | 0.22 | 0.29% | 75.00 | 75.32 | 74.2274 | 7,283 |
| 22 Abr 2024 | 75.10 | 1.85 | 2.53% | 74.98 | 75.17 | 74.575 | 4,021 |
| 19 Abr 2024 | 73.25 | 0.45 | 0.62% | 72.25 | 73.50 | 72.25 | 580 |
| 18 Abr 2024 | 72.80 | 0.93 | 1.29% | 73.74 | 73.74 | 72.00 | 2,989 |
| 17 Abr 2024 | 71.87 | 0.54 | 0.76% | 71.60 | 71.87 | 71.60 | 23 |
| 16 Abr 2024 | 71.33 | -0.46 | -0.63% | 71.33 | 72.50 | 71.33 | 291 |
| 15 Abr 2024 | 71.785 | -0.23 | -0.31% | 72.00 | 72.00 | 71.785 | 343 |
| 12 Abr 2024 | 72.01 | -2.93 | -3.91% | 73.73 | 73.73 | 72.01 | 415 |
| 11 Abr 2024 | 74.94 | -0.71 | -0.94% | 74.65 | 74.94 | 73.90 | 349 |
| 10 Abr 2024 | 75.65 | -0.05 | -0.07% | 75.805 | 75.805 | 74.00 | 768 |
| 09 Abr 2024 | 75.70 | 0.40 | 0.53% | 76.36 | 76.36 | 75.70 | 1,859 |
| 08 Abr 2024 | 75.30 | -1.05 | -1.38% | 76.50 | 76.50 | 75.12 | 3,097 |
| 05 Abr 2024 | 76.35 | -0.23 | -0.29% | 76.00 | 77.00 | 74.78 | 1,063 |
| 04 Abr 2024 | 76.575 | -0.71 | -0.91% | 77.28 | 77.28 | 75.698 | 1,051 |
| 03 Abr 2024 | 77.28 | -1.15 | -1.47% | 76.27 | 77.28 | 75.39 | 1,047 |
| 02 Abr 2024 | 78.43 | 1.01 | 1.30% | 76.26 | 78.43 | 76.26 | 3,302 |
| 01 Abr 2024 | 77.42 | 0.00 | 0.00% | 77.40 | 77.42 | 77.40 | 67 |
| 28 Mar 2024 | 77.42 | 2.98 | 4.00% | 76.10 | 77.50 | 76.10 | 2,734 |
| 27 Mar 2024 | 74.44 | -2.91 | -3.76% | 77.00 | 77.00 | 74.44 | 566 |
| 26 Mar 2024 | 77.35 | 6.89 | 9.78% | 72.50 | 78.2999 | 72.50 | 6,939 |
| 25 Mar 2024 | 70.46 | 0.50 | 0.71% | 69.63 | 70.46 | 69.63 | 704 |
| 22 Mar 2024 | 69.96 | 1.25 | 1.82% | 69.49 | 70.00 | 69.49 | 2,584 |
| 21 Mar 2024 | 68.71 | -0.14 | -0.20% | 68.11 | 69.13 | 68.11 | 898 |
| 20 Mar 2024 | 68.85 | -0.45 | -0.65% | 69.60 | 70.20 | 68.85 | 4,905 |
| 19 Mar 2024 | 69.30 | 0.60 | 0.87% | 67.42 | 69.30 | 67.42 | 2,359 |
| 18 Mar 2024 | 68.70 | 1.71 | 2.55% | 67.30 | 68.70 | 67.30 | 1,275 |
| 15 Mar 2024 | 66.99 | -0.51 | -0.76% | 67.26 | 67.26 | 66.99 | 230 |
| 14 Mar 2024 | 67.50 | -1.21 | -1.76% | 67.80 | 68.00 | 67.50 | 2,059 |
| 13 Mar 2024 | 68.7101 | -0.44 | -0.64% | 68.00 | 70.15 | 68.00 | 1,838 |
| 12 Mar 2024 | 69.1542 | -0.75 | -1.07% | 70.00 | 70.20 | 68.55 | 1,078 |
| 11 Mar 2024 | 69.90 | 2.15 | 3.17% | 67.54 | 69.90 | 67.54 | 2,158 |
| 08 Mar 2024 | 67.75 | 0.13 | 0.19% | 67.50 | 67.75 | 67.50 | 355 |
| 07 Mar 2024 | 67.6201 | -0.22 | -0.32% | 67.84 | 68.46 | 67.6201 | 290 |
| 06 Mar 2024 | 67.84 | -0.53 | -0.78% | 67.89 | 69.29 | 67.1201 | 2,463 |
| 05 Mar 2024 | 68.37 | -0.45 | -0.65% | 67.50 | 69.00 | 67.50 | 1,795 |
| 04 Mar 2024 | 68.82 | 0.57 | 0.84% | 67.01 | 68.82 | 67.01 | 1,110 |
| 01 Mar 2024 | 68.25 | 0.60 | 0.89% | 68.01 | 68.428 | 67.90 | 19,776 |
| 29 Feb 2024 | 67.65 | -0.35 | -0.51% | 67.65 | 67.65 | 67.65 | 1,269 |
| 28 Feb 2024 | 68.00 | 0.00 | 0.00% | 68.50 | 68.50 | 68.00 | 551 |
| 27 Feb 2024 | 68.00 | 0.41 | 0.60% | 68.00 | 68.00 | 67.60 | 451 |
| 26 Feb 2024 | 67.595 | -0.41 | -0.60% | 68.00 | 68.00 | 67.085 | 643 |
| 23 Feb 2024 | 68.00 | 0.21 | 0.31% | 68.00 | 68.40 | 67.95 | 540 |
| 22 Feb 2024 | 67.79 | 0.54 | 0.80% | 66.2368 | 67.79 | 66.2368 | 794 |
| 21 Feb 2024 | 67.2501 | 0.00 | 0.00% | 67.31 | 67.31 | 67.25 | 276 |
| 20 Feb 2024 | 67.2501 | 1.75 | 2.67% | 66.46 | 68.00 | 66.46 | 1,189 |
