Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MTDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.60 | -0.03 | -0.05% | 60.63 | 60.91 | 59.42 | 15,904,465 |
| 27 Jun 2024 | 59.63 | 0.95 | 1.62% | 58.91 | 59.64 | 58.45 | 1,954,356 |
| 26 Jun 2024 | 58.68 | -0.66 | -1.11% | 59.22 | 59.22 | 58.20 | 1,335,706 |
| 25 Jun 2024 | 59.34 | 0.06 | 0.10% | 59.00 | 59.45 | 58.21 | 1,587,022 |
| 24 Jun 2024 | 59.28 | 2.18 | 3.82% | 57.52 | 59.87 | 57.50 | 1,300,377 |
| 21 Jun 2024 | 57.10 | -0.54 | -0.94% | 58.14 | 58.379 | 56.94 | 3,433,796 |
| 20 Jun 2024 | 57.64 | 0.58 | 1.02% | 56.89 | 58.00 | 56.75 | 1,135,701 |
| 18 Jun 2024 | 57.06 | 0.89 | 1.58% | 56.73 | 58.13 | 56.57 | 2,130,572 |
| 17 Jun 2024 | 56.17 | 0.31 | 0.55% | 55.95 | 56.31 | 55.14 | 1,212,580 |
| 14 Jun 2024 | 55.86 | -1.23 | -2.15% | 57.27 | 57.38 | 55.77 | 1,472,273 |
| 13 Jun 2024 | 57.09 | -2.12 | -3.58% | 59.33 | 59.33 | 56.69 | 2,308,488 |
| 12 Jun 2024 | 59.21 | -0.40 | -0.67% | 61.55 | 61.55 | 58.68 | 2,888,977 |
| 11 Jun 2024 | 59.61 | -0.32 | -0.53% | 59.53 | 60.23 | 58.77 | 1,265,345 |
| 10 Jun 2024 | 59.93 | 1.88 | 3.24% | 57.95 | 60.28 | 57.73 | 1,793,604 |
| 07 Jun 2024 | 58.05 | -0.38 | -0.65% | 58.28 | 58.76 | 57.36 | 1,148,473 |
| 06 Jun 2024 | 58.43 | 0.63 | 1.09% | 57.81 | 58.545 | 57.80 | 932,497 |
| 05 Jun 2024 | 57.80 | -0.05 | -0.09% | 58.16 | 58.52 | 57.59 | 1,465,430 |
| 04 Jun 2024 | 57.85 | -1.36 | -2.30% | 58.23 | 58.69 | 56.98 | 1,921,038 |
| 03 Jun 2024 | 59.21 | -4.24 | -6.68% | 63.84 | 63.8592 | 59.04 | 2,252,096 |
| 31 May 2024 | 63.45 | 1.28 | 2.06% | 62.45 | 63.49 | 62.18 | 1,400,093 |
| 30 May 2024 | 62.17 | 0.45 | 0.73% | 61.83 | 63.27 | 61.82 | 1,692,143 |
| 29 May 2024 | 61.72 | -0.32 | -0.52% | 62.10 | 62.84 | 61.5501 | 1,686,516 |
| 28 May 2024 | 62.04 | 1.45 | 2.39% | 61.10 | 62.46 | 61.01 | 1,294,054 |
| 24 May 2024 | 60.59 | 0.53 | 0.88% | 60.67 | 61.0513 | 60.34 | 1,133,568 |
| 23 May 2024 | 60.06 | -0.57 | -0.94% | 61.08 | 61.80 | 59.72 | 992,023 |
| 22 May 2024 | 60.63 | -1.87 | -2.99% | 61.68 | 61.85 | 60.20 | 1,187,181 |
| 21 May 2024 | 62.50 | 0.09 | 0.14% | 62.01 | 63.17 | 61.78 | 1,160,760 |
| 20 May 2024 | 62.41 | 0.33 | 0.53% | 62.18 | 62.58 | 62.00 | 1,037,332 |
| 17 May 2024 | 62.08 | 0.43 | 0.70% | 61.98 | 62.385 | 61.755 | 1,013,732 |
| 16 May 2024 | 61.65 | -1.67 | -2.64% | 63.14 | 63.34 | 61.63 | 1,167,432 |
| 15 May 2024 | 63.32 | -0.16 | -0.25% | 63.25 | 63.835 | 62.04 | 999,179 |
| 14 May 2024 | 63.48 | 0.61 | 0.97% | 63.25 | 63.68 | 62.67 | 905,687 |
| 13 May 2024 | 62.87 | -1.10 | -1.72% | 64.48 | 64.49 | 62.79 | 1,024,940 |
| 10 May 2024 | 63.97 | -1.03 | -1.58% | 65.43 | 65.71 | 63.41 | 754,491 |
| 09 May 2024 | 65.00 | 0.76 | 1.18% | 64.39 | 65.27 | 64.15 | 837,247 |
| 08 May 2024 | 64.24 | 0.14 | 0.22% | 63.47 | 64.35 | 63.03 | 939,253 |
| 07 May 2024 | 64.10 | 0.02 | 0.03% | 64.06 | 65.266 | 64.03 | 1,209,840 |
| 06 May 2024 | 64.08 | 0.80 | 1.26% | 63.88 | 64.67 | 63.88 | 942,961 |
| 03 May 2024 | 63.28 | 1.17 | 1.88% | 62.55 | 63.40 | 61.975 | 1,397,269 |
| 02 May 2024 | 62.11 | 1.03 | 1.69% | 61.68 | 62.57 | 60.90 | 1,317,285 |
| 01 May 2024 | 61.08 | -1.22 | -1.96% | 62.36 | 62.59 | 60.38 | 1,272,037 |
| 30 Abr 2024 | 62.30 | -3.85 | -5.82% | 65.78 | 65.8587 | 62.24 | 1,594,164 |
| 29 Abr 2024 | 66.15 | 0.54 | 0.82% | 65.35 | 66.345 | 65.2423 | 1,191,787 |
| 26 Abr 2024 | 65.61 | 0.03 | 0.05% | 65.00 | 65.90 | 64.62 | 892,747 |
| 25 Abr 2024 | 65.58 | 0.29 | 0.44% | 65.37 | 65.92 | 64.14 | 1,260,938 |
| 24 Abr 2024 | 65.29 | 0.15 | 0.23% | 67.49 | 67.51 | 64.45 | 3,107,292 |
| 23 Abr 2024 | 65.14 | 0.46 | 0.71% | 64.17 | 65.54 | 63.62 | 1,409,366 |
| 22 Abr 2024 | 64.68 | 0.07 | 0.11% | 64.63 | 65.21 | 63.65 | 1,378,370 |
| 19 Abr 2024 | 64.61 | -0.13 | -0.20% | 64.58 | 65.77 | 64.22 | 1,494,783 |
| 18 Abr 2024 | 64.74 | -0.91 | -1.39% | 66.36 | 66.71 | 64.34 | 1,690,546 |
| 17 Abr 2024 | 65.65 | -1.31 | -1.96% | 66.72 | 67.19 | 65.205 | 1,578,688 |
| 16 Abr 2024 | 66.96 | -0.64 | -0.95% | 66.815 | 67.72 | 65.56 | 2,466,017 |
| 15 Abr 2024 | 67.60 | -0.93 | -1.36% | 68.40 | 68.99 | 67.55 | 1,214,472 |
| 12 Abr 2024 | 68.53 | -1.03 | -1.48% | 70.32 | 71.08 | 68.11 | 1,492,865 |
| 11 Abr 2024 | 69.56 | -0.59 | -0.84% | 70.55 | 70.55 | 68.95 | 1,294,133 |
| 10 Abr 2024 | 70.15 | 1.42 | 2.07% | 68.74 | 70.35 | 68.22 | 1,808,574 |
| 09 Abr 2024 | 68.73 | -0.21 | -0.30% | 69.44 | 69.7525 | 68.38 | 1,257,607 |
| 08 Abr 2024 | 68.94 | -1.03 | -1.47% | 69.98 | 70.25 | 68.92 | 1,265,937 |
| 05 Abr 2024 | 69.97 | 0.79 | 1.14% | 69.27 | 70.53 | 68.72 | 1,709,678 |
| 04 Abr 2024 | 69.18 | 0.71 | 1.04% | 68.87 | 69.66 | 68.68 | 2,342,074 |
| 03 Abr 2024 | 68.47 | 1.54 | 2.30% | 67.01 | 68.68 | 67.01 | 1,926,163 |
| 02 Abr 2024 | 66.93 | -0.55 | -0.82% | 67.47 | 67.79 | 66.32 | 1,923,758 |
