Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 122.90 | -0.34 | -0.28% | 125.00 | 126.40 | 122.12 | 49,050 |
| 27 Jun 2024 | 123.24 | -10.14 | -7.60% | 123.58 | 127.98 | 122.52 | 152,077 |
| 26 Jun 2024 | 133.38 | 1.84 | 1.40% | 135.30 | 137.20 | 130.88 | 79,594 |
| 25 Jun 2024 | 131.54 | 2.12 | 1.64% | 131.50 | 132.44 | 128.74 | 40,693 |
| 24 Jun 2024 | 129.42 | -0.78 | -0.60% | 131.50 | 133.76 | 128.60 | 40,377 |
| 21 Jun 2024 | 130.20 | -4.38 | -3.25% | 136.20 | 137.38 | 127.06 | 39,256 |
| 20 Jun 2024 | 134.58 | -10.90 | -7.49% | 145.90 | 147.64 | 133.54 | 56,701 |
| 19 Jun 2024 | 145.48 | 2.46 | 1.72% | 144.30 | 146.66 | 143.50 | 49,045 |
| 18 Jun 2024 | 143.02 | 5.28 | 3.83% | 139.52 | 146.50 | 139.52 | 61,321 |
| 17 Jun 2024 | 137.74 | 5.82 | 4.41% | 132.62 | 138.28 | 132.62 | 21,245 |
| 14 Jun 2024 | 131.92 | -1.48 | -1.11% | 134.00 | 135.58 | 130.98 | 23,087 |
| 13 Jun 2024 | 133.40 | 2.92 | 2.24% | 131.54 | 133.90 | 130.06 | 18,443 |
| 12 Jun 2024 | 130.48 | 5.08 | 4.05% | 126.34 | 130.74 | 126.00 | 29,834 |
| 11 Jun 2024 | 125.40 | 0.04 | 0.03% | 125.78 | 126.60 | 123.10 | 17,241 |
| 10 Jun 2024 | 125.36 | 4.08 | 3.36% | 122.20 | 126.00 | 120.76 | 12,330 |
| 07 Jun 2024 | 121.28 | 1.74 | 1.46% | 120.00 | 122.64 | 119.20 | 4,789 |
| 06 Jun 2024 | 119.54 | -2.78 | -2.27% | 123.38 | 124.28 | 118.80 | 11,616 |
| 05 Jun 2024 | 122.32 | 6.36 | 5.48% | 116.64 | 123.18 | 116.62 | 12,832 |
| 04 Jun 2024 | 115.96 | -1.38 | -1.18% | 117.44 | 118.32 | 115.50 | 6,974 |
| 03 Jun 2024 | 117.34 | 2.42 | 2.11% | 115.96 | 118.48 | 115.22 | 7,051 |
| 31 May 2024 | 114.92 | -1.92 | -1.64% | 115.20 | 117.60 | 111.42 | 10,484 |
| 30 May 2024 | 116.84 | -5.26 | -4.31% | 121.00 | 121.34 | 116.18 | 11,573 |
| 29 May 2024 | 122.10 | 0.00 | 0.00% | 122.22 | 122.84 | 120.00 | 13,529 |
| 28 May 2024 | 122.10 | 1.42 | 1.18% | 119.98 | 122.26 | 119.00 | 15,588 |
| 27 May 2024 | 120.68 | 1.48 | 1.24% | 119.34 | 120.88 | 119.00 | 5,871 |
| 24 May 2024 | 119.20 | 2.58 | 2.21% | 118.00 | 119.96 | 116.72 | 5,865 |
| 23 May 2024 | 116.62 | 0.16 | 0.14% | 119.50 | 121.92 | 115.48 | 17,289 |
| 22 May 2024 | 116.46 | -1.02 | -0.87% | 117.82 | 119.30 | 116.00 | 7,618 |
| 21 May 2024 | 117.48 | -1.34 | -1.13% | 118.98 | 119.50 | 113.84 | 12,575 |
| 20 May 2024 | 118.82 | 3.46 | 3.00% | 115.92 | 120.50 | 115.86 | 8,517 |
| 17 May 2024 | 115.36 | -2.54 | -2.15% | 118.16 | 119.26 | 114.84 | 8,015 |
| 16 May 2024 | 117.90 | 0.40 | 0.34% | 117.52 | 119.60 | 117.12 | 9,159 |
| 15 May 2024 | 117.50 | 2.04 | 1.77% | 115.66 | 117.80 | 115.20 | 8,682 |
| 14 May 2024 | 115.46 | 1.44 | 1.26% | 114.02 | 115.46 | 112.52 | 7,744 |
| 13 May 2024 | 114.02 | 1.74 | 1.55% | 112.98 | 114.74 | 112.36 | 7,256 |
| 10 May 2024 | 112.28 | 2.60 | 2.37% | 109.98 | 112.76 | 109.60 | 6,682 |
| 09 May 2024 | 109.68 | -1.02 | -0.92% | 110.32 | 111.16 | 109.42 | 2,411 |
| 08 May 2024 | 110.70 | -0.16 | -0.14% | 111.28 | 112.04 | 109.58 | 7,114 |
| 07 May 2024 | 110.86 | -0.70 | -0.63% | 111.88 | 112.94 | 110.80 | 21,473 |
| 06 May 2024 | 111.56 | 5.26 | 4.95% | 108.12 | 112.54 | 108.12 | 15,581 |
| 03 May 2024 | 106.30 | 1.64 | 1.57% | 105.02 | 107.48 | 104.86 | 10,816 |
| 02 May 2024 | 104.66 | -1.94 | -1.82% | 103.38 | 104.96 | 102.64 | 7,689 |
| 30 Abr 2024 | 106.60 | 0.18 | 0.17% | 106.98 | 108.48 | 106.00 | 6,346 |
| 29 Abr 2024 | 106.42 | -0.94 | -0.88% | 107.90 | 108.10 | 105.00 | 4,725 |
| 26 Abr 2024 | 107.36 | 2.86 | 2.74% | 105.78 | 107.36 | 103.52 | 7,706 |
| 25 Abr 2024 | 104.50 | 0.18 | 0.17% | 103.60 | 105.46 | 101.20 | 8,916 |
| 24 Abr 2024 | 104.32 | -0.68 | -0.65% | 106.88 | 107.50 | 102.30 | 11,536 |
| 23 Abr 2024 | 105.00 | 2.78 | 2.72% | 102.44 | 105.38 | 102.22 | 9,659 |
| 22 Abr 2024 | 102.22 | 1.84 | 1.83% | 101.04 | 103.38 | 100.38 | 12,537 |
| 19 Abr 2024 | 100.38 | -4.72 | -4.49% | 103.30 | 104.78 | 99.24 | 29,222 |
| 18 Abr 2024 | 105.10 | -3.90 | -3.58% | 110.98 | 113.00 | 104.80 | 24,277 |
| 17 Abr 2024 | 109.00 | -5.66 | -4.94% | 114.40 | 116.06 | 109.00 | 19,558 |
| 16 Abr 2024 | 114.66 | 0.48 | 0.42% | 114.02 | 115.28 | 111.28 | 25,181 |
| 15 Abr 2024 | 114.18 | -0.78 | -0.68% | 114.20 | 116.90 | 113.56 | 13,831 |
| 12 Abr 2024 | 114.96 | -3.80 | -3.20% | 119.06 | 119.86 | 114.50 | 17,414 |
| 11 Abr 2024 | 118.76 | 5.00 | 4.40% | 113.50 | 118.76 | 113.22 | 16,490 |
| 10 Abr 2024 | 113.76 | 0.94 | 0.83% | 112.80 | 115.50 | 110.20 | 13,951 |
| 09 Abr 2024 | 112.82 | -0.46 | -0.41% | 114.80 | 115.58 | 111.70 | 53,148 |
| 08 Abr 2024 | 113.28 | -0.74 | -0.65% | 113.80 | 119.38 | 113.00 | 24,504 |
| 05 Abr 2024 | 114.02 | -0.54 | -0.47% | 114.32 | 116.00 | 112.44 | 19,056 |
| 04 Abr 2024 | 114.56 | -3.70 | -3.13% | 119.70 | 120.40 | 114.08 | 35,846 |
| 03 Abr 2024 | 118.26 | 3.98 | 3.48% | 113.80 | 118.26 | 112.52 | 20,921 |
| 02 Abr 2024 | 114.28 | 4.63 | 4.22% | 116.00 | 118.80 | 112.42 | 46,665 |
