Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MQY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.93 | 0.04 | 0.34% | 11.90 | 11.948 | 11.87 | 173,969 |
| 30 May 2024 | 11.89 | 0.01 | 0.08% | 11.89 | 11.91 | 11.85 | 151,038 |
| 29 May 2024 | 11.88 | -0.12 | -1.00% | 11.96 | 12.00 | 11.88 | 73,073 |
| 28 May 2024 | 12.00 | -0.10 | -0.83% | 12.07 | 12.125 | 11.98 | 42,697 |
| 24 May 2024 | 12.10 | 0.12 | 0.96% | 12.03 | 12.10 | 12.01 | 61,382 |
| 23 May 2024 | 11.985 | -0.04 | -0.29% | 12.00 | 12.0397 | 11.9401 | 146,428 |
| 22 May 2024 | 12.02 | -0.09 | -0.74% | 12.14 | 12.14 | 12.01 | 113,333 |
| 21 May 2024 | 12.11 | 0.01 | 0.08% | 12.12 | 12.16 | 12.08 | 122,169 |
| 20 May 2024 | 12.10 | -0.01 | -0.08% | 12.14 | 12.14 | 12.08 | 102,188 |
| 17 May 2024 | 12.11 | -0.02 | -0.16% | 12.15 | 12.16 | 12.085 | 105,310 |
| 16 May 2024 | 12.13 | -0.04 | -0.33% | 12.21 | 12.21 | 12.11 | 115,319 |
| 15 May 2024 | 12.17 | 0.09 | 0.75% | 12.16 | 12.17 | 12.11 | 131,151 |
| 14 May 2024 | 12.08 | -0.03 | -0.25% | 12.05 | 12.13 | 12.05 | 102,437 |
| 13 May 2024 | 12.11 | -0.02 | -0.16% | 12.14 | 12.16 | 12.11 | 75,458 |
| 10 May 2024 | 12.13 | -0.08 | -0.66% | 12.21 | 12.2101 | 12.115 | 76,677 |
| 09 May 2024 | 12.21 | 0.01 | 0.08% | 12.26 | 12.26 | 12.18 | 115,986 |
| 08 May 2024 | 12.20 | 0.06 | 0.49% | 12.17 | 12.20 | 12.145 | 155,938 |
| 07 May 2024 | 12.14 | 0.09 | 0.75% | 12.20 | 12.20 | 12.13 | 156,441 |
| 06 May 2024 | 12.05 | 0.10 | 0.84% | 11.95 | 12.10 | 11.95 | 138,831 |
| 03 May 2024 | 11.95 | 0.13 | 1.10% | 11.88 | 11.95 | 11.87 | 130,452 |
| 02 May 2024 | 11.82 | 0.03 | 0.25% | 11.76 | 11.83 | 11.7233 | 209,330 |
| 01 May 2024 | 11.79 | 0.04 | 0.34% | 11.74 | 11.82 | 11.74 | 168,590 |
| 30 Abr 2024 | 11.75 | -0.06 | -0.51% | 11.76 | 11.79 | 11.725 | 174,297 |
| 29 Abr 2024 | 11.81 | -0.02 | -0.17% | 11.84 | 11.86 | 11.80 | 141,003 |
| 26 Abr 2024 | 11.83 | 0.03 | 0.25% | 11.81 | 11.88 | 11.81 | 78,994 |
| 25 Abr 2024 | 11.80 | -0.10 | -0.84% | 11.80 | 11.819 | 11.78 | 71,758 |
| 24 Abr 2024 | 11.90 | -0.02 | -0.17% | 11.88 | 11.9389 | 11.8746 | 129,138 |
| 23 Abr 2024 | 11.92 | 0.07 | 0.59% | 11.84 | 11.955 | 11.84 | 106,665 |
| 22 Abr 2024 | 11.85 | -0.05 | -0.42% | 11.90 | 11.92 | 11.84 | 153,747 |
| 19 Abr 2024 | 11.90 | -0.07 | -0.58% | 12.00 | 12.015 | 11.89 | 116,012 |
| 18 Abr 2024 | 11.97 | -0.06 | -0.50% | 12.07 | 12.07 | 11.93 | 119,189 |
| 17 Abr 2024 | 12.03 | 0.02 | 0.17% | 12.03 | 12.05 | 11.99 | 66,432 |
| 16 Abr 2024 | 12.01 | 0.05 | 0.42% | 11.92 | 12.02 | 11.91 | 117,315 |
| 15 Abr 2024 | 11.96 | -0.16 | -1.32% | 12.01 | 12.05 | 11.95 | 124,018 |
| 12 Abr 2024 | 12.12 | -0.02 | -0.16% | 12.11 | 12.15 | 12.09 | 143,029 |
| 11 Abr 2024 | 12.14 | 0.03 | 0.25% | 12.09 | 12.14 | 12.06 | 121,574 |
| 10 Abr 2024 | 12.11 | -0.12 | -0.98% | 12.17 | 12.18 | 12.07 | 133,834 |
| 09 Abr 2024 | 12.23 | -0.04 | -0.33% | 12.28 | 12.29 | 12.22 | 115,097 |
| 08 Abr 2024 | 12.27 | 0.05 | 0.41% | 12.23 | 12.27 | 12.18 | 106,788 |
| 05 Abr 2024 | 12.22 | 0.05 | 0.41% | 12.11 | 12.235 | 12.11 | 184,325 |
| 04 Abr 2024 | 12.17 | -0.01 | -0.08% | 12.22 | 12.22 | 12.15 | 190,334 |
| 03 Abr 2024 | 12.18 | -0.05 | -0.41% | 12.16 | 12.21 | 12.13 | 143,733 |
| 02 Abr 2024 | 12.23 | 0.01 | 0.08% | 12.155 | 12.23 | 12.12 | 155,007 |
| 01 Abr 2024 | 12.22 | -0.03 | -0.24% | 12.28 | 12.3099 | 12.18 | 147,970 |
| 28 Mar 2024 | 12.25 | -0.05 | -0.41% | 12.32 | 12.34 | 12.25 | 225,850 |
| 27 Mar 2024 | 12.30 | 0.03 | 0.24% | 12.26 | 12.3199 | 12.25 | 149,794 |
| 26 Mar 2024 | 12.27 | -0.01 | -0.08% | 12.28 | 12.29 | 12.25 | 147,355 |
| 25 Mar 2024 | 12.28 | -0.04 | -0.32% | 12.35 | 12.35 | 12.25 | 100,885 |
| 22 Mar 2024 | 12.32 | 0.04 | 0.33% | 12.34 | 12.38 | 12.31 | 154,682 |
| 21 Mar 2024 | 12.28 | -0.03 | -0.24% | 12.36 | 12.36 | 12.2645 | 134,974 |
| 20 Mar 2024 | 12.31 | -0.05 | -0.40% | 12.34 | 12.36 | 12.30 | 137,107 |
| 19 Mar 2024 | 12.36 | -0.04 | -0.32% | 12.39 | 12.405 | 12.34 | 108,483 |
| 18 Mar 2024 | 12.40 | 0.05 | 0.40% | 12.40 | 12.41 | 12.37 | 108,005 |
| 15 Mar 2024 | 12.35 | 0.00 | 0.00% | 12.34 | 12.365 | 12.31 | 116,742 |
| 14 Mar 2024 | 12.35 | -0.13 | -1.04% | 12.39 | 12.43 | 12.34 | 174,552 |
| 13 Mar 2024 | 12.48 | 0.05 | 0.40% | 12.44 | 12.48 | 12.41 | 133,452 |
| 12 Mar 2024 | 12.43 | 0.00 | 0.00% | 12.45 | 12.45 | 12.40 | 122,035 |
| 11 Mar 2024 | 12.43 | -0.05 | -0.40% | 12.46 | 12.48 | 12.42 | 128,317 |
| 08 Mar 2024 | 12.48 | 0.03 | 0.24% | 12.50 | 12.519 | 12.42 | 190,788 |
| 07 Mar 2024 | 12.45 | 0.02 | 0.16% | 12.45 | 12.48 | 12.42 | 151,131 |
| 06 Mar 2024 | 12.43 | 0.03 | 0.24% | 12.43 | 12.4707 | 12.4115 | 145,687 |
| 05 Mar 2024 | 12.40 | 0.04 | 0.32% | 12.37 | 12.44 | 12.37 | 126,547 |
| 04 Mar 2024 | 12.36 | 0.00 | 0.00% | 12.34 | 12.44 | 12.34 | 186,581 |
