Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MZX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 11.05 | 0.15 | 1.38% | 11.05 | 11.05 | 11.05 | 90 |
| 01 Jul 2024 | 10.90 | -0.20 | -1.80% | 11.00 | 11.10 | 10.90 | 1,008 |
| 28 Jun 2024 | 11.10 | 0.00 | 0.00% | 10.90 | 11.10 | 10.85 | 2,376 |
| 27 Jun 2024 | 11.10 | 0.00 | 0.00% | 11.10 | 11.10 | 11.10 | 0.00 |
| 26 Jun 2024 | 11.10 | 0.30 | 2.78% | 10.95 | 11.15 | 10.95 | 1,500 |
| 25 Jun 2024 | 10.80 | -0.30 | -2.70% | 11.05 | 11.05 | 10.80 | 1,449 |
| 24 Jun 2024 | 11.10 | 0.05 | 0.45% | 11.05 | 11.25 | 11.00 | 1,102 |
| 21 Jun 2024 | 11.05 | 0.15 | 1.38% | 10.95 | 11.25 | 10.95 | 565 |
| 20 Jun 2024 | 10.90 | -0.50 | -4.39% | 11.35 | 11.35 | 10.90 | 2,965 |
| 19 Jun 2024 | 11.40 | 0.40 | 3.64% | 11.05 | 11.40 | 11.00 | 1,389 |
| 18 Jun 2024 | 11.00 | 0.10 | 0.92% | 11.00 | 11.00 | 11.00 | 1,201 |
| 17 Jun 2024 | 10.90 | -0.10 | -0.91% | 11.05 | 11.10 | 10.90 | 2,377 |
| 14 Jun 2024 | 11.00 | -0.50 | -4.35% | 11.75 | 11.75 | 11.00 | 2,140 |
| 13 Jun 2024 | 11.50 | 0.55 | 5.02% | 11.10 | 11.90 | 10.90 | 11,634 |
| 12 Jun 2024 | 10.95 | -0.05 | -0.45% | 11.00 | 11.10 | 10.75 | 2,670 |
| 11 Jun 2024 | 11.00 | 0.15 | 1.38% | 10.85 | 11.10 | 10.85 | 2,781 |
| 10 Jun 2024 | 10.85 | -0.05 | -0.46% | 10.80 | 11.00 | 10.80 | 2,720 |
| 07 Jun 2024 | 10.90 | 0.15 | 1.40% | 10.70 | 10.95 | 10.70 | 3,525 |
| 06 Jun 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.80 | 10.75 | 2,513 |
| 05 Jun 2024 | 10.75 | 0.15 | 1.42% | 10.70 | 10.85 | 10.70 | 692 |
| 04 Jun 2024 | 10.60 | 0.30 | 2.91% | 10.55 | 10.75 | 10.55 | 2,250 |
| 03 Jun 2024 | 10.30 | -0.30 | -2.83% | 10.50 | 10.60 | 10.30 | 2,678 |
| 31 May 2024 | 10.60 | -0.10 | -0.93% | 10.55 | 10.70 | 10.55 | 1,960 |
| 30 May 2024 | 10.70 | 0.05 | 0.47% | 10.65 | 10.70 | 10.55 | 1,455 |
| 29 May 2024 | 10.65 | -0.05 | -0.47% | 10.65 | 10.65 | 10.55 | 1,580 |
| 28 May 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.60 | 425 |
| 27 May 2024 | 10.70 | 0.30 | 2.88% | 10.50 | 10.70 | 10.50 | 700 |
| 24 May 2024 | 10.40 | -0.20 | -1.89% | 10.60 | 10.65 | 10.40 | 4,727 |
| 23 May 2024 | 10.60 | -0.10 | -0.93% | 10.70 | 10.70 | 10.55 | 1,880 |
| 22 May 2024 | 10.70 | 0.15 | 1.42% | 10.75 | 10.75 | 10.60 | 2,432 |
| 21 May 2024 | 10.55 | -0.30 | -2.76% | 10.65 | 10.75 | 10.55 | 2,775 |
| 20 May 2024 | 10.85 | 0.40 | 3.83% | 10.80 | 10.85 | 10.65 | 6,610 |
| 17 May 2024 | 10.45 | 0.10 | 0.97% | 10.40 | 10.65 | 10.30 | 4,990 |
| 16 May 2024 | 10.35 | 0.00 | 0.00% | 10.40 | 10.40 | 10.25 | 885 |
| 15 May 2024 | 10.35 | 0.10 | 0.98% | 10.15 | 10.35 | 10.15 | 599 |
| 14 May 2024 | 10.25 | -0.10 | -0.97% | 10.75 | 10.75 | 10.05 | 1,076 |
| 13 May 2024 | 10.35 | 0.05 | 0.49% | 10.30 | 10.70 | 10.30 | 6,150 |
| 10 May 2024 | 10.30 | -0.05 | -0.48% | 10.35 | 10.35 | 10.05 | 2,814 |
| 09 May 2024 | 10.35 | 0.25 | 2.48% | 10.15 | 10.35 | 10.15 | 995 |
| 08 May 2024 | 10.10 | 0.05 | 0.50% | 10.20 | 10.30 | 10.10 | 4,899 |
| 07 May 2024 | 10.05 | -0.15 | -1.47% | 10.15 | 10.15 | 10.05 | 836 |
| 06 May 2024 | 10.20 | 0.05 | 0.49% | 10.05 | 10.20 | 10.05 | 49 |
| 03 May 2024 | 10.15 | 0.29 | 2.94% | 9.76 | 10.35 | 9.40 | 3,141 |
| 02 May 2024 | 9.86 | -0.24 | -2.38% | 10.30 | 10.30 | 9.86 | 3,462 |
| 30 Abr 2024 | 10.10 | 0.26 | 2.64% | 9.78 | 10.35 | 9.78 | 2,527 |
| 29 Abr 2024 | 9.84 | -0.61 | -5.84% | 10.45 | 10.45 | 9.84 | 2,769 |
| 26 Abr 2024 | 10.45 | 0.05 | 0.48% | 10.45 | 10.45 | 10.10 | 2,052 |
| 25 Abr 2024 | 10.40 | 0.50 | 5.05% | 9.90 | 10.40 | 9.90 | 8,989 |
| 24 Abr 2024 | 9.90 | -0.08 | -0.80% | 10.00 | 10.15 | 9.90 | 4,421 |
| 23 Abr 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.05 | 9.84 | 6,930 |
| 22 Abr 2024 | 10.00 | 0.06 | 0.60% | 9.74 | 10.05 | 9.72 | 2,593 |
| 19 Abr 2024 | 9.94 | -0.04 | -0.40% | 9.64 | 9.94 | 9.38 | 4,878 |
| 18 Abr 2024 | 9.98 | 0.42 | 4.39% | 9.54 | 10.00 | 9.54 | 909 |
| 17 Abr 2024 | 9.56 | 0.02 | 0.21% | 9.54 | 9.56 | 9.54 | 331 |
| 16 Abr 2024 | 9.54 | -0.46 | -4.60% | 9.60 | 9.88 | 9.54 | 1,631 |
| 15 Abr 2024 | 10.00 | 0.28 | 2.88% | 9.70 | 10.00 | 9.70 | 1,310 |
| 12 Abr 2024 | 9.72 | 0.02 | 0.21% | 9.60 | 9.94 | 9.60 | 779 |
| 11 Abr 2024 | 9.70 | -0.24 | -2.41% | 9.58 | 9.90 | 9.20 | 2,950 |
| 10 Abr 2024 | 9.94 | 0.00 | 0.00% | 9.74 | 9.94 | 9.68 | 2,918 |
| 09 Abr 2024 | 9.94 | 0.00 | 0.00% | 9.72 | 9.94 | 9.64 | 2,520 |
| 08 Abr 2024 | 9.94 | 0.26 | 2.69% | 9.94 | 9.94 | 9.70 | 1,705 |
| 05 Abr 2024 | 9.68 | -0.06 | -0.62% | 9.58 | 9.68 | 9.58 | 1,710 |
| 04 Abr 2024 | 9.74 | 0.44 | 4.73% | 9.70 | 9.94 | 9.30 | 5,090 |
