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.
MDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 5.80 | 0.01 | 0.17% | 5.79 | 5.80 | 5.79 | 106,858 |
| 17 May 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.79 | 5.78 | 125,993 |
| 16 May 2024 | 5.78 | -0.01 | -0.17% | 5.77 | 5.78 | 5.77 | 78,000 |
| 15 May 2024 | 5.79 | 0.01 | 0.17% | 5.78 | 5.79 | 5.78 | 114,040 |
| 14 May 2024 | 5.78 | 0.00 | 0.00% | 5.79 | 5.79 | 5.78 | 62,610 |
| 13 May 2024 | 5.78 | 0.02 | 0.35% | 5.77 | 5.78 | 5.77 | 249,270 |
| 10 May 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| 09 May 2024 | 5.76 | 0.00 | 0.00% | 5.75 | 5.77 | 5.75 | 107,490 |
| 08 May 2024 | 5.76 | 0.01 | 0.17% | 5.75 | 5.76 | 5.75 | 9,052 |
| 07 May 2024 | 5.75 | -0.01 | -0.17% | 5.76 | 5.77 | 5.75 | 23,851 |
| 06 May 2024 | 5.76 | 0.00 | 0.00% | 5.75 | 5.78 | 5.75 | 487,295 |
| 03 May 2024 | 5.76 | -0.02 | -0.35% | 5.78 | 5.78 | 5.76 | 18,885 |
| 02 May 2024 | 5.78 | 0.03 | 0.52% | 5.75 | 5.78 | 5.74 | 264,413 |
| 01 May 2024 | 5.75 | 0.01 | 0.17% | 5.72 | 5.75 | 5.72 | 246,104 |
| 30 Abr 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.72 | 124,439 |
| 29 Abr 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.74 | 5.74 | 14,707 |
| 26 Abr 2024 | 5.75 | 0.01 | 0.17% | 5.75 | 5.75 | 5.74 | 11,400 |
| 25 Abr 2024 | 5.74 | -0.01 | -0.17% | 5.75 | 5.75 | 5.74 | 18,500 |
| 24 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 80,677 |
| 23 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.75 | 5.73 | 13,836 |
| 22 Abr 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 5.75 | 5.73 | 19,501 |
| 19 Abr 2024 | 5.73 | -0.01 | -0.17% | 5.74 | 5.75 | 5.73 | 19,500 |
| 18 Abr 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.75 | 5.73 | 36,710 |
| 17 Abr 2024 | 5.75 | 0.01 | 0.17% | 5.74 | 5.75 | 5.73 | 14,280 |
| 16 Abr 2024 | 5.74 | 0.01 | 0.17% | 5.73 | 5.75 | 5.73 | 13,989 |
| 15 Abr 2024 | 5.73 | -0.02 | -0.35% | 5.73 | 5.73 | 5.73 | 15,720 |
| 12 Abr 2024 | 5.75 | 0.02 | 0.35% | 5.72 | 5.75 | 5.72 | 14,130 |
| 11 Abr 2024 | 5.73 | -0.01 | -0.17% | 5.73 | 5.74 | 5.72 | 18,927 |
| 10 Abr 2024 | 5.74 | 0.02 | 0.35% | 5.72 | 5.74 | 5.72 | 4,245 |
| 09 Abr 2024 | 5.72 | -0.03 | -0.52% | 5.75 | 5.76 | 5.72 | 79,465 |
| 08 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.77 | 5.75 | 59,098 |
| 05 Abr 2024 | 5.75 | 0.01 | 0.17% | 5.73 | 5.75 | 5.73 | 20,985 |
| 04 Abr 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 48,007 |
| 03 Abr 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 4,300 |
| 02 Abr 2024 | 5.74 | 0.01 | 0.17% | 5.74 | 5.75 | 5.74 | 28,468 |
| 01 Abr 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.74 | 5.72 | 18,575 |
| 28 Mar 2024 | 5.73 | 0.02 | 0.35% | 5.71 | 5.73 | 5.71 | 13,890 |
| 27 Mar 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.73 | 5.71 | 31,341 |
| 26 Mar 2024 | 5.72 | 0.02 | 0.35% | 5.70 | 5.73 | 5.70 | 53,827 |
| 25 Mar 2024 | 5.70 | -0.01 | -0.18% | 5.70 | 5.70 | 5.69 | 53,524 |
| 22 Mar 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.72 | 5.71 | 22,813 |
| 21 Mar 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.73 | 5.71 | 54,574 |
| 20 Mar 2024 | 5.72 | -0.02 | -0.35% | 5.72 | 5.74 | 5.71 | 179,969 |
| 19 Mar 2024 | 5.74 | 0.05 | 0.88% | 5.70 | 5.75 | 5.70 | 61,851 |
| 18 Mar 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.74 | 5.69 | 210,911 |
| 15 Mar 2024 | 5.69 | 0.01 | 0.18% | 5.68 | 5.72 | 5.68 | 725,104 |
| 14 Mar 2024 | 5.68 | -0.02 | -0.35% | 5.68 | 5.70 | 5.68 | 191,807 |
| 13 Mar 2024 | 5.70 | 0.02 | 0.35% | 5.68 | 5.70 | 5.68 | 114,187 |
| 12 Mar 2024 | 5.68 | 0.01 | 0.18% | 5.67 | 5.69 | 5.67 | 379,159 |
| 11 Mar 2024 | 5.67 | 1.99 | 54.08% | 5.65 | 5.70 | 5.65 | 1,278,222 |
| 08 Mar 2024 | 3.68 | 0.08 | 2.22% | 3.26 | 3.68 | 3.26 | 37,100 |
| 07 Mar 2024 | 3.60 | -0.05 | -1.37% | 3.53 | 3.64 | 3.50 | 29,970 |
| 06 Mar 2024 | 3.65 | 0.06 | 1.67% | 3.55 | 3.68 | 3.55 | 5,082 |
| 05 Mar 2024 | 3.59 | -0.06 | -1.64% | 3.55 | 3.64 | 3.50 | 15,855 |
| 04 Mar 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.70 | 3.64 | 43,352 |
| 01 Mar 2024 | 3.66 | -0.01 | -0.27% | 3.70 | 3.75 | 3.65 | 56,827 |
| 29 Feb 2024 | 3.67 | 0.02 | 0.55% | 3.65 | 3.67 | 3.65 | 7,170 |
| 28 Feb 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.65 | 3.64 | 11,000 |
| 27 Feb 2024 | 3.65 | 0.00 | 0.00% | 3.74 | 3.74 | 3.64 | 11,700 |
| 26 Feb 2024 | 3.65 | 0.04 | 1.11% | 3.64 | 3.70 | 3.62 | 47,320 |
| 23 Feb 2024 | 3.61 | 0.02 | 0.56% | 3.60 | 3.61 | 3.55 | 9,210 |
| 22 Feb 2024 | 3.59 | -0.05 | -1.37% | 3.74 | 3.74 | 3.59 | 8,400 |
