Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 14.85 | 0.15 | 1.02% | 14.56 | 14.90 | 14.56 | 305,225 |
| 30 May 2024 | 14.70 | -0.10 | -0.68% | 14.76 | 14.77 | 14.44 | 179,262 |
| 29 May 2024 | 14.80 | -0.15 | -1.00% | 14.98 | 14.98 | 14.64 | 348,192 |
| 28 May 2024 | 14.95 | 1.20 | 8.73% | 13.96 | 15.26 | 13.80 | 554,306 |
| 24 May 2024 | 13.75 | 0.33 | 2.46% | 13.52 | 13.92 | 13.38 | 192,693 |
| 23 May 2024 | 13.42 | 0.33 | 2.52% | 13.11 | 13.62 | 13.10 | 227,978 |
| 22 May 2024 | 13.09 | -0.55 | -4.03% | 13.61 | 13.77 | 13.01 | 284,510 |
| 21 May 2024 | 13.64 | -0.50 | -3.54% | 13.57 | 14.00 | 13.00 | 471,206 |
| 20 May 2024 | 14.14 | 0.35 | 2.54% | 13.99 | 14.24 | 13.84 | 254,126 |
| 17 May 2024 | 13.79 | -0.12 | -0.86% | 13.90 | 13.94 | 13.56 | 293,370 |
| 16 May 2024 | 13.91 | -0.38 | -2.66% | 14.40 | 14.4899 | 13.70 | 162,765 |
| 15 May 2024 | 14.29 | 0.69 | 5.07% | 13.76 | 14.47 | 13.56 | 148,289 |
| 14 May 2024 | 13.60 | 0.58 | 4.45% | 13.15 | 13.60 | 12.97 | 265,125 |
| 13 May 2024 | 13.02 | -0.10 | -0.76% | 13.20 | 13.20 | 12.81 | 177,930 |
| 10 May 2024 | 13.12 | 0.24 | 1.86% | 12.88 | 13.16 | 12.60 | 266,515 |
| 09 May 2024 | 12.88 | -0.10 | -0.77% | 13.03 | 13.17 | 12.6546 | 347,782 |
| 08 May 2024 | 12.98 | 0.01 | 0.08% | 12.97 | 13.185 | 12.56 | 160,934 |
| 07 May 2024 | 12.97 | 0.53 | 4.26% | 12.50 | 13.20 | 12.50 | 316,228 |
| 06 May 2024 | 12.44 | -0.41 | -3.19% | 12.15 | 13.03 | 11.52 | 978,329 |
| 03 May 2024 | 12.85 | -0.16 | -1.23% | 12.97 | 13.17 | 12.62 | 120,281 |
| 02 May 2024 | 13.01 | -0.29 | -2.18% | 13.17 | 13.40 | 12.98 | 181,246 |
| 01 May 2024 | 13.30 | -0.12 | -0.89% | 12.95 | 13.82 | 12.936 | 492,077 |
| 30 Abr 2024 | 13.42 | 0.12 | 0.90% | 13.27 | 13.77 | 12.85 | 1,728,751 |
| 29 Abr 2024 | 13.30 | -0.59 | -4.25% | 13.87 | 13.97 | 12.94 | 561,874 |
| 26 Abr 2024 | 13.89 | 0.41 | 3.04% | 13.48 | 14.10 | 13.30 | 934,915 |
| 25 Abr 2024 | 13.48 | 0.26 | 1.97% | 13.15 | 13.48 | 13.10 | 183,724 |
| 24 Abr 2024 | 13.22 | 0.07 | 0.53% | 13.35 | 13.435 | 12.90 | 477,033 |
| 23 Abr 2024 | 13.15 | -0.07 | -0.53% | 13.20 | 13.63 | 12.81 | 678,506 |
| 22 Abr 2024 | 13.22 | 0.38 | 2.96% | 12.90 | 13.33 | 12.61 | 840,846 |
| 19 Abr 2024 | 12.84 | -0.16 | -1.23% | 13.05 | 13.05 | 12.60 | 245,963 |
| 18 Abr 2024 | 13.00 | -0.12 | -0.91% | 13.27 | 13.27 | 12.78 | 109,856 |
| 17 Abr 2024 | 13.12 | -0.38 | -2.81% | 13.55 | 13.55 | 12.875 | 72,644 |
| 16 Abr 2024 | 13.50 | -0.05 | -0.37% | 13.50 | 13.6899 | 13.1107 | 120,874 |
| 15 Abr 2024 | 13.55 | 0.04 | 0.30% | 13.68 | 13.99 | 13.45 | 149,729 |
| 12 Abr 2024 | 13.51 | 0.01 | 0.07% | 13.69 | 13.93 | 13.39 | 23,797 |
| 11 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.60 | 13.60 | 13.31 | 128,305 |
| 10 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.51 | 13.625 | 13.36 | 21,062 |
| 09 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.84 | 14.11 | 13.03 | 117,520 |
| 08 Abr 2024 | 13.50 | 0.04 | 0.30% | 13.67 | 13.9209 | 13.15 | 117,119 |
| 05 Abr 2024 | 13.46 | -0.04 | -0.30% | 13.50 | 13.60 | 13.355 | 48,310 |
| 04 Abr 2024 | 13.50 | 0.39 | 2.97% | 13.41 | 13.91 | 12.91 | 303,324 |
| 03 Abr 2024 | 13.11 | 0.11 | 0.85% | 13.03 | 13.34 | 12.83 | 96,069 |
| 02 Abr 2024 | 13.00 | 0.00 | 0.00% | 12.86 | 13.49 | 12.78 | 37,122 |
| 01 Abr 2024 | 13.00 | 0.15 | 1.17% | 13.20 | 13.3707 | 12.77 | 10,599 |
| 28 Mar 2024 | 12.85 | -0.07 | -0.54% | 13.10 | 13.10 | 12.64 | 15,758 |
| 27 Mar 2024 | 12.92 | -0.05 | -0.39% | 12.97 | 13.10 | 12.81 | 6,140 |
| 26 Mar 2024 | 12.97 | -0.03 | -0.23% | 13.00 | 13.25 | 12.75 | 34,692 |
| 25 Mar 2024 | 13.00 | 0.00 | 0.00% | 12.81 | 13.25 | 12.81 | 127,737 |
| 22 Mar 2024 | 13.00 | -0.17 | -1.29% | 13.00 | 13.49 | 12.7501 | 188,451 |
| 21 Mar 2024 | 13.17 | -0.08 | -0.60% | 13.28 | 13.44 | 12.5755 | 198,878 |
| 20 Mar 2024 | 13.25 | 0.19 | 1.45% | 13.00 | 13.3499 | 12.95 | 59,017 |
| 19 Mar 2024 | 13.06 | 0.01 | 0.08% | 13.00 | 13.418 | 12.495 | 69,957 |
| 18 Mar 2024 | 13.05 | -0.04 | -0.31% | 13.00 | 13.20 | 12.65 | 129,353 |
| 15 Mar 2024 | 13.09 | 0.44 | 3.48% | 12.70 | 13.65 | 12.70 | 90,240 |
| 14 Mar 2024 | 12.65 | 0.15 | 1.20% | 12.50 | 13.4485 | 12.50 | 34,233 |
| 13 Mar 2024 | 12.50 | 0.29 | 2.38% | 12.01 | 12.72 | 12.01 | 140,169 |
| 12 Mar 2024 | 12.21 | 0.21 | 1.71% | 11.90 | 12.29 | 11.90 | 11,232 |
| 11 Mar 2024 | 12.005 | -0.27 | -2.16% | 11.83 | 12.48 | 11.81 | 12,684 |
| 08 Mar 2024 | 12.27 | -0.37 | -2.93% | 12.50 | 12.70 | 12.00 | 56,150 |
| 07 Mar 2024 | 12.64 | 0.43 | 3.52% | 12.33 | 12.70 | 12.30 | 28,972 |
| 06 Mar 2024 | 12.21 | 0.14 | 1.16% | 12.34 | 12.40 | 11.63 | 1,350 |
| 05 Mar 2024 | 12.07 | 0.17 | 1.43% | 12.07 | 12.07 | 11.50 | 419 |
| 04 Mar 2024 | 11.90 | -0.40 | -3.25% | 12.20 | 12.20 | 11.90 | 5,459 |
