Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 153.47 | -1.12 | -0.72% | 154.55 | 155.391 | 153.44 | 726,724 |
| 15 May 2024 | 154.59 | -0.47 | -0.30% | 156.14 | 156.65 | 153.72 | 548,428 |
| 14 May 2024 | 155.06 | 1.27 | 0.83% | 154.50 | 155.33 | 153.3353 | 595,750 |
| 13 May 2024 | 153.79 | 0.13 | 0.08% | 154.39 | 154.85 | 153.105 | 644,543 |
| 10 May 2024 | 153.66 | 1.00 | 0.66% | 153.34 | 154.94 | 152.65 | 1,396,093 |
| 09 May 2024 | 152.66 | 1.40 | 0.93% | 150.91 | 152.91 | 150.23 | 819,360 |
| 08 May 2024 | 151.26 | 2.95 | 1.99% | 147.71 | 151.33 | 147.01 | 1,048,579 |
| 07 May 2024 | 148.31 | -0.93 | -0.62% | 149.85 | 150.26 | 148.23 | 837,705 |
| 06 May 2024 | 149.24 | 2.66 | 1.81% | 147.74 | 149.29 | 146.975 | 878,349 |
| 03 May 2024 | 146.58 | 0.31 | 0.21% | 147.75 | 148.77 | 146.53 | 531,892 |
| 02 May 2024 | 146.27 | 0.14 | 0.10% | 147.80 | 147.88 | 145.54 | 667,552 |
| 01 May 2024 | 146.13 | 1.74 | 1.21% | 145.01 | 148.06 | 144.875 | 776,128 |
| 30 Abr 2024 | 144.39 | -1.13 | -0.78% | 144.47 | 145.87 | 143.69 | 545,464 |
| 29 Abr 2024 | 145.52 | -0.86 | -0.59% | 146.24 | 147.40 | 145.44 | 733,281 |
| 26 Abr 2024 | 146.38 | -0.52 | -0.35% | 146.96 | 148.93 | 146.264 | 657,518 |
| 25 Abr 2024 | 146.90 | -1.06 | -0.72% | 147.55 | 147.70 | 145.655 | 894,173 |
| 24 Abr 2024 | 147.96 | 1.10 | 0.75% | 145.63 | 148.07 | 145.03 | 757,381 |
| 23 Abr 2024 | 146.86 | 1.18 | 0.81% | 145.62 | 147.67 | 145.22 | 727,096 |
| 22 Abr 2024 | 145.68 | 2.30 | 1.60% | 144.06 | 146.06 | 143.00 | 861,201 |
| 19 Abr 2024 | 143.38 | 4.08 | 2.93% | 139.39 | 143.42 | 139.39 | 1,525,219 |
| 18 Abr 2024 | 139.30 | 0.26 | 0.19% | 138.93 | 140.98 | 138.375 | 816,801 |
| 17 Abr 2024 | 139.04 | 1.65 | 1.20% | 138.61 | 140.1599 | 137.76 | 1,169,843 |
| 16 Abr 2024 | 137.39 | -3.55 | -2.52% | 138.975 | 138.975 | 136.18 | 1,173,042 |
| 15 Abr 2024 | 140.94 | 6.38 | 4.74% | 139.95 | 145.41 | 138.62 | 2,948,413 |
| 12 Abr 2024 | 134.56 | -0.62 | -0.46% | 133.90 | 135.33 | 132.90 | 1,432,515 |
| 11 Abr 2024 | 135.18 | 0.32 | 0.24% | 135.10 | 135.9399 | 133.0322 | 973,337 |
| 10 Abr 2024 | 134.86 | -5.90 | -4.19% | 137.165 | 137.19 | 133.82 | 1,164,674 |
| 09 Abr 2024 | 140.76 | 0.19 | 0.14% | 141.04 | 141.92 | 140.00 | 750,473 |
| 08 Abr 2024 | 140.57 | 1.86 | 1.34% | 139.57 | 141.855 | 138.80 | 968,962 |
| 05 Abr 2024 | 138.71 | 0.60 | 0.43% | 137.50 | 138.96 | 137.105 | 782,212 |
| 04 Abr 2024 | 138.11 | -0.94 | -0.68% | 141.23 | 141.23 | 137.505 | 1,145,142 |
| 03 Abr 2024 | 139.05 | -1.60 | -1.14% | 140.72 | 141.69 | 138.51 | 1,041,111 |
| 02 Abr 2024 | 140.65 | -2.57 | -1.79% | 142.265 | 142.37 | 140.26 | 924,210 |
| 01 Abr 2024 | 143.22 | -2.22 | -1.53% | 146.18 | 146.18 | 142.67 | 716,101 |
| 28 Mar 2024 | 145.44 | 0.64 | 0.44% | 145.25 | 146.2081 | 144.1547 | 817,069 |
| 27 Mar 2024 | 144.80 | 3.57 | 2.53% | 142.17 | 144.85 | 141.88 | 817,734 |
| 26 Mar 2024 | 141.23 | -1.07 | -0.75% | 143.24 | 143.44 | 141.00 | 805,238 |
| 25 Mar 2024 | 142.30 | 0.15 | 0.11% | 142.54 | 144.365 | 142.105 | 810,760 |
| 22 Mar 2024 | 142.15 | -3.70 | -2.54% | 146.21 | 147.01 | 142.09 | 913,663 |
| 21 Mar 2024 | 145.85 | 2.66 | 1.86% | 144.09 | 146.245 | 143.19 | 1,128,315 |
| 20 Mar 2024 | 143.19 | 3.58 | 2.56% | 138.89 | 143.61 | 138.44 | 868,938 |
| 19 Mar 2024 | 139.61 | -1.32 | -0.94% | 140.54 | 141.37 | 139.17 | 889,978 |
| 18 Mar 2024 | 140.93 | 0.40 | 0.28% | 141.70 | 141.9299 | 138.61 | 881,395 |
| 15 Mar 2024 | 140.53 | 0.19 | 0.14% | 139.44 | 142.31 | 139.44 | 4,982,964 |
| 14 Mar 2024 | 140.34 | -2.85 | -1.99% | 142.38 | 143.60 | 139.44 | 1,139,943 |
| 13 Mar 2024 | 143.19 | -0.05 | -0.03% | 143.88 | 146.79 | 142.76 | 952,078 |
| 12 Mar 2024 | 143.24 | 0.41 | 0.29% | 142.91 | 144.29 | 142.15 | 842,489 |
| 11 Mar 2024 | 142.83 | 0.09 | 0.06% | 142.16 | 144.20 | 141.64 | 981,213 |
| 08 Mar 2024 | 142.74 | -0.63 | -0.44% | 144.75 | 145.20 | 142.69 | 754,893 |
| 07 Mar 2024 | 143.37 | 1.73 | 1.22% | 142.85 | 145.425 | 141.40 | 1,649,931 |
| 06 Mar 2024 | 141.64 | -2.22 | -1.54% | 143.20 | 144.39 | 138.99 | 1,487,081 |
| 05 Mar 2024 | 143.86 | 3.91 | 2.79% | 139.19 | 144.38 | 139.19 | 1,143,462 |
| 04 Mar 2024 | 139.95 | 3.04 | 2.22% | 139.30 | 142.48 | 137.92 | 1,138,289 |
| 01 Mar 2024 | 136.91 | -2.83 | -2.03% | 137.54 | 138.09 | 134.135 | 943,632 |
| 29 Feb 2024 | 139.74 | 1.61 | 1.17% | 139.95 | 140.6459 | 137.6292 | 1,444,948 |
| 28 Feb 2024 | 138.13 | -0.60 | -0.43% | 137.84 | 139.12 | 137.59 | 546,523 |
| 27 Feb 2024 | 138.73 | 3.05 | 2.25% | 136.70 | 139.055 | 136.485 | 835,866 |
| 26 Feb 2024 | 135.68 | -2.42 | -1.75% | 137.60 | 139.25 | 135.19 | 811,512 |
| 23 Feb 2024 | 138.10 | 0.12 | 0.09% | 138.12 | 138.91 | 136.97 | 534,698 |
| 22 Feb 2024 | 137.98 | 0.86 | 0.63% | 137.55 | 139.57 | 136.71 | 1,432,280 |
| 21 Feb 2024 | 137.12 | -0.24 | -0.17% | 137.06 | 137.88 | 135.2901 | 761,091 |
| 20 Feb 2024 | 137.36 | -0.95 | -0.69% | 136.93 | 138.37 | 136.04 | 797,778 |
