Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MUV2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 457.50 | -0.40 | -0.09% | 457.60 | 460.80 | 456.50 | 4,889 |
| 17 May 2024 | 457.90 | 5.10 | 1.13% | 452.40 | 460.10 | 451.90 | 21,600 |
| 16 May 2024 | 452.80 | 6.90 | 1.55% | 445.20 | 456.20 | 445.20 | 17,696 |
| 15 May 2024 | 445.90 | -0.80 | -0.18% | 447.10 | 449.60 | 443.90 | 9,560 |
| 14 May 2024 | 446.70 | -0.50 | -0.11% | 446.40 | 447.80 | 441.40 | 12,010 |
| 13 May 2024 | 447.20 | -6.70 | -1.48% | 453.50 | 457.90 | 445.30 | 25,972 |
| 10 May 2024 | 453.90 | 13.70 | 3.11% | 442.50 | 455.60 | 442.50 | 52,705 |
| 09 May 2024 | 440.20 | 6.90 | 1.59% | 433.30 | 441.60 | 432.30 | 13,388 |
| 08 May 2024 | 433.30 | 12.80 | 3.04% | 420.10 | 433.40 | 420.10 | 21,644 |
| 07 May 2024 | 420.50 | 5.50 | 1.33% | 413.50 | 420.70 | 410.00 | 19,111 |
| 06 May 2024 | 415.00 | 12.50 | 3.11% | 403.10 | 415.00 | 403.10 | 13,896 |
| 03 May 2024 | 402.50 | -7.90 | -1.92% | 411.00 | 411.90 | 401.50 | 17,796 |
| 02 May 2024 | 410.40 | -2.70 | -0.65% | 414.00 | 415.30 | 409.40 | 12,894 |
| 30 Abr 2024 | 413.10 | -1.80 | -0.43% | 414.80 | 416.30 | 411.10 | 10,863 |
| 29 Abr 2024 | 414.90 | 0.40 | 0.10% | 417.00 | 417.70 | 412.80 | 12,162 |
| 26 Abr 2024 | 414.50 | -8.40 | -1.99% | 411.00 | 418.60 | 408.30 | 28,135 |
| 25 Abr 2024 | 422.90 | -8.90 | -2.06% | 430.00 | 431.00 | 418.70 | 13,167 |
| 24 Abr 2024 | 431.80 | -3.70 | -0.85% | 439.50 | 439.50 | 428.60 | 23,549 |
| 23 Abr 2024 | 435.50 | 14.50 | 3.44% | 421.20 | 437.90 | 418.00 | 26,426 |
| 22 Abr 2024 | 421.00 | 3.90 | 0.94% | 419.60 | 422.00 | 415.80 | 28,164 |
| 19 Abr 2024 | 417.10 | 4.40 | 1.07% | 409.50 | 417.10 | 408.40 | 15,313 |
| 18 Abr 2024 | 412.70 | 2.20 | 0.54% | 411.30 | 414.20 | 410.00 | 22,288 |
| 17 Abr 2024 | 410.50 | -1.50 | -0.36% | 410.50 | 416.40 | 407.10 | 20,849 |
| 16 Abr 2024 | 412.00 | -6.90 | -1.65% | 416.60 | 416.60 | 410.10 | 20,248 |
| 15 Abr 2024 | 418.90 | 3.30 | 0.79% | 415.80 | 422.20 | 415.10 | 16,808 |
| 12 Abr 2024 | 415.60 | -1.90 | -0.46% | 417.70 | 420.10 | 413.40 | 12,987 |
| 11 Abr 2024 | 417.50 | -3.40 | -0.81% | 421.10 | 421.10 | 413.00 | 15,174 |
| 10 Abr 2024 | 420.90 | 5.40 | 1.30% | 414.70 | 420.90 | 411.90 | 21,022 |
| 09 Abr 2024 | 415.50 | -11.70 | -2.74% | 426.90 | 427.40 | 412.40 | 31,355 |
| 08 Abr 2024 | 427.20 | 0.40 | 0.09% | 426.70 | 428.30 | 425.10 | 19,890 |
| 05 Abr 2024 | 426.80 | -6.80 | -1.57% | 432.90 | 435.00 | 422.10 | 43,709 |
| 04 Abr 2024 | 433.60 | -13.40 | -3.00% | 446.70 | 447.70 | 430.10 | 28,394 |
| 03 Abr 2024 | 447.00 | -2.70 | -0.60% | 449.30 | 451.80 | 443.60 | 13,494 |
| 02 Abr 2024 | 449.70 | -1.50 | -0.33% | 450.50 | 453.90 | 448.00 | 19,029 |
| 28 Mar 2024 | 451.20 | 1.90 | 0.42% | 450.00 | 453.00 | 445.00 | 20,749 |
| 27 Mar 2024 | 449.30 | 4.60 | 1.03% | 444.90 | 451.70 | 444.50 | 20,224 |
| 26 Mar 2024 | 444.70 | 8.50 | 1.95% | 436.90 | 445.00 | 436.30 | 15,727 |
| 25 Mar 2024 | 436.20 | -3.20 | -0.73% | 438.70 | 439.10 | 433.40 | 23,618 |
| 22 Mar 2024 | 439.40 | -5.30 | -1.19% | 444.50 | 444.90 | 435.40 | 26,640 |
| 21 Mar 2024 | 444.70 | -7.20 | -1.59% | 452.00 | 452.50 | 438.80 | 27,423 |
| 20 Mar 2024 | 451.90 | -1.10 | -0.24% | 455.00 | 455.50 | 446.20 | 18,145 |
| 19 Mar 2024 | 453.00 | 7.90 | 1.77% | 445.00 | 453.90 | 445.00 | 18,186 |
| 18 Mar 2024 | 445.10 | -2.90 | -0.65% | 449.90 | 449.90 | 442.20 | 14,734 |
| 15 Mar 2024 | 448.00 | 5.70 | 1.29% | 441.20 | 450.00 | 441.10 | 23,462 |
| 14 Mar 2024 | 442.30 | 0.80 | 0.18% | 440.20 | 442.30 | 438.50 | 13,233 |
| 13 Mar 2024 | 441.50 | 1.60 | 0.36% | 439.50 | 442.10 | 437.80 | 14,926 |
| 12 Mar 2024 | 439.90 | 1.40 | 0.32% | 439.00 | 439.90 | 433.90 | 12,527 |
| 11 Mar 2024 | 438.50 | -0.50 | -0.11% | 437.50 | 439.10 | 432.20 | 15,139 |
| 08 Mar 2024 | 439.00 | 2.10 | 0.48% | 436.80 | 440.30 | 435.90 | 17,368 |
| 07 Mar 2024 | 436.90 | 7.30 | 1.70% | 429.70 | 437.10 | 429.40 | 14,736 |
| 06 Mar 2024 | 429.60 | 0.20 | 0.05% | 430.20 | 432.90 | 429.10 | 15,410 |
| 05 Mar 2024 | 429.40 | -0.60 | -0.14% | 428.90 | 431.70 | 427.20 | 15,337 |
| 04 Mar 2024 | 430.00 | 4.50 | 1.06% | 427.10 | 430.00 | 426.60 | 21,377 |
| 01 Mar 2024 | 425.50 | -5.90 | -1.37% | 432.40 | 433.70 | 424.20 | 23,047 |
| 29 Feb 2024 | 431.40 | 4.70 | 1.10% | 425.40 | 434.20 | 425.10 | 21,164 |
| 28 Feb 2024 | 426.70 | 5.20 | 1.23% | 422.90 | 427.60 | 421.90 | 20,317 |
| 27 Feb 2024 | 421.50 | -8.50 | -1.98% | 426.90 | 431.90 | 416.00 | 40,332 |
| 26 Feb 2024 | 430.00 | 5.30 | 1.25% | 423.20 | 430.00 | 421.10 | 22,937 |
| 23 Feb 2024 | 424.70 | 4.90 | 1.17% | 419.90 | 425.90 | 417.30 | 20,476 |
| 22 Feb 2024 | 419.80 | 7.00 | 1.70% | 414.60 | 420.10 | 413.90 | 17,181 |
| 21 Feb 2024 | 412.80 | 0.60 | 0.15% | 413.90 | 415.30 | 411.10 | 11,393 |
