Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MOG.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 172.26 | 0.62 | 0.36% | 171.86 | 172.28 | 169.77 | 105,840 |
| 08 May 2024 | 171.64 | 1.85 | 1.09% | 168.39 | 172.42 | 168.24 | 179,831 |
| 07 May 2024 | 169.79 | 2.91 | 1.74% | 166.46 | 172.005 | 166.46 | 201,121 |
| 06 May 2024 | 166.88 | 3.53 | 2.16% | 165.27 | 166.89 | 164.41 | 70,805 |
| 03 May 2024 | 163.35 | 1.13 | 0.70% | 164.61 | 164.678 | 161.40 | 91,444 |
| 02 May 2024 | 162.22 | 1.79 | 1.12% | 160.95 | 162.75 | 160.61 | 68,069 |
| 01 May 2024 | 160.43 | 1.36 | 0.85% | 158.46 | 162.86 | 157.14 | 99,044 |
| 30 Abr 2024 | 159.07 | -3.46 | -2.13% | 162.98 | 163.75 | 158.75 | 247,972 |
| 29 Abr 2024 | 162.53 | -5.94 | -3.53% | 167.45 | 168.60 | 160.75 | 128,373 |
| 26 Abr 2024 | 168.47 | 11.34 | 7.22% | 159.15 | 170.15 | 159.00 | 341,000 |
| 25 Abr 2024 | 157.13 | -1.25 | -0.79% | 156.58 | 157.825 | 155.065 | 132,801 |
| 24 Abr 2024 | 158.38 | -0.48 | -0.30% | 159.03 | 160.00 | 156.95 | 87,296 |
| 23 Abr 2024 | 158.86 | 4.04 | 2.61% | 155.32 | 158.90 | 154.75 | 77,136 |
| 22 Abr 2024 | 154.82 | 0.95 | 0.62% | 154.27 | 156.33 | 153.27 | 130,133 |
| 19 Abr 2024 | 153.87 | 1.15 | 0.75% | 152.02 | 155.45 | 152.02 | 107,407 |
| 18 Abr 2024 | 152.72 | -1.35 | -0.88% | 153.99 | 156.56 | 152.42 | 108,786 |
| 17 Abr 2024 | 154.07 | -1.47 | -0.95% | 157.01 | 161.8199 | 152.97 | 95,686 |
| 16 Abr 2024 | 155.54 | -0.52 | -0.33% | 155.29 | 156.84 | 154.54 | 92,112 |
| 15 Abr 2024 | 156.06 | 0.00 | 0.00% | 157.58 | 158.6041 | 154.95 | 92,809 |
| 12 Abr 2024 | 156.06 | -3.63 | -2.27% | 158.59 | 161.04 | 154.89 | 86,822 |
| 11 Abr 2024 | 159.69 | 2.99 | 1.91% | 157.42 | 159.88 | 156.05 | 129,552 |
| 10 Abr 2024 | 156.70 | -1.68 | -1.06% | 156.00 | 157.615 | 155.0101 | 117,408 |
| 09 Abr 2024 | 158.38 | -1.35 | -0.85% | 160.76 | 161.06 | 156.07 | 86,162 |
| 08 Abr 2024 | 159.73 | -0.13 | -0.08% | 160.00 | 160.64 | 159.49 | 76,167 |
| 05 Abr 2024 | 159.86 | 3.71 | 2.38% | 156.63 | 159.89 | 156.51 | 147,756 |
| 04 Abr 2024 | 156.15 | -1.30 | -0.83% | 159.03 | 159.86 | 155.89 | 61,201 |
| 03 Abr 2024 | 157.45 | 1.80 | 1.16% | 154.47 | 158.176 | 154.47 | 66,522 |
| 02 Abr 2024 | 155.65 | -1.39 | -0.89% | 155.92 | 158.005 | 154.16 | 138,928 |
| 01 Abr 2024 | 157.04 | -2.61 | -1.63% | 160.49 | 160.49 | 156.65 | 90,389 |
| 28 Mar 2024 | 159.65 | 1.14 | 0.72% | 158.98 | 160.36 | 158.37 | 128,399 |
| 27 Mar 2024 | 158.51 | 1.85 | 1.18% | 158.24 | 158.81 | 157.43 | 102,613 |
| 26 Mar 2024 | 156.66 | 0.35 | 0.22% | 157.15 | 158.21 | 156.315 | 94,291 |
| 25 Mar 2024 | 156.31 | -1.09 | -0.69% | 158.70 | 158.70 | 156.23 | 92,182 |
| 22 Mar 2024 | 157.40 | -0.67 | -0.42% | 159.02 | 159.71 | 155.98 | 83,172 |
| 21 Mar 2024 | 158.07 | 2.77 | 1.78% | 155.45 | 158.23 | 155.30 | 89,723 |
| 20 Mar 2024 | 155.30 | 2.26 | 1.48% | 151.96 | 156.085 | 151.96 | 88,411 |
| 19 Mar 2024 | 153.04 | 0.52 | 0.34% | 153.68 | 154.95 | 153.00 | 97,175 |
| 18 Mar 2024 | 152.52 | -1.82 | -1.18% | 153.53 | 154.24 | 151.69 | 120,926 |
| 15 Mar 2024 | 154.34 | 1.08 | 0.70% | 152.66 | 155.41 | 152.66 | 341,023 |
| 14 Mar 2024 | 153.26 | -0.67 | -0.44% | 153.65 | 153.65 | 151.74 | 91,125 |
| 13 Mar 2024 | 153.93 | 2.93 | 1.94% | 151.01 | 154.21 | 151.01 | 93,041 |
| 12 Mar 2024 | 151.00 | 0.88 | 0.59% | 149.20 | 151.77 | 148.35 | 91,207 |
| 11 Mar 2024 | 150.12 | -3.17 | -2.07% | 152.95 | 152.95 | 149.13 | 71,772 |
| 08 Mar 2024 | 153.29 | 1.21 | 0.80% | 153.32 | 154.85 | 152.2913 | 97,538 |
| 07 Mar 2024 | 152.08 | -0.12 | -0.08% | 152.65 | 154.41 | 150.73 | 105,023 |
| 06 Mar 2024 | 152.20 | 2.09 | 1.39% | 151.40 | 152.475 | 151.40 | 49,950 |
| 05 Mar 2024 | 150.11 | -3.00 | -1.96% | 153.39 | 153.76 | 149.41 | 82,024 |
| 04 Mar 2024 | 153.11 | 2.72 | 1.81% | 150.40 | 153.54 | 150.02 | 83,283 |
| 01 Mar 2024 | 150.39 | 0.44 | 0.29% | 150.00 | 150.60 | 148.31 | 167,093 |
| 29 Feb 2024 | 149.95 | 0.24 | 0.16% | 151.86 | 151.86 | 149.66 | 158,338 |
| 28 Feb 2024 | 149.71 | 0.61 | 0.41% | 149.87 | 151.0999 | 149.63 | 97,413 |
| 27 Feb 2024 | 149.10 | -0.78 | -0.52% | 150.50 | 151.80 | 147.735 | 63,728 |
| 26 Feb 2024 | 149.88 | -1.52 | -1.00% | 151.78 | 153.00 | 149.73 | 103,295 |
| 23 Feb 2024 | 151.40 | 1.28 | 0.85% | 149.52 | 152.18 | 149.52 | 59,909 |
| 22 Feb 2024 | 150.12 | -1.41 | -0.93% | 151.70 | 153.265 | 149.00 | 106,214 |
| 21 Feb 2024 | 151.53 | 3.70 | 2.50% | 148.39 | 151.66 | 146.62 | 125,469 |
| 20 Feb 2024 | 147.83 | -2.07 | -1.38% | 148.25 | 150.525 | 147.46 | 101,715 |
| 16 Feb 2024 | 149.90 | -1.05 | -0.70% | 150.95 | 152.165 | 149.09 | 148,853 |
| 15 Feb 2024 | 150.95 | 4.20 | 2.86% | 147.82 | 151.94 | 146.44 | 136,330 |
| 14 Feb 2024 | 146.75 | 4.85 | 3.42% | 143.55 | 146.87 | 143.55 | 105,385 |
| 13 Feb 2024 | 141.90 | -3.92 | -2.69% | 142.28 | 146.09 | 140.33 | 126,750 |
| 12 Feb 2024 | 145.82 | -0.50 | -0.34% | 147.00 | 147.25 | 145.385 | 224,622 |
