Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MPCT.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.25 | 0.05 | 1.19% | 4.19 | 4.31 | 4.15 | 20,544 |
| 17 May 2024 | 4.20 | 0.14 | 3.45% | 4.01 | 4.23 | 4.01 | 14,852 |
| 16 May 2024 | 4.06 | 0.06 | 1.50% | 3.97 | 4.06 | 3.94 | 5,710 |
| 15 May 2024 | 4.00 | 0.15 | 3.90% | 3.87 | 4.05 | 3.87 | 54,365 |
| 14 May 2024 | 3.85 | -0.03 | -0.77% | 3.85 | 4.01 | 3.85 | 22,166 |
| 13 May 2024 | 3.88 | -0.02 | -0.51% | 4.00 | 4.02 | 3.85 | 5,863 |
| 10 May 2024 | 3.90 | 0.02 | 0.52% | 3.95 | 3.95 | 3.86 | 1,707 |
| 09 May 2024 | 3.88 | 0.04 | 1.04% | 3.84 | 3.92 | 3.84 | 8,328 |
| 08 May 2024 | 3.84 | -0.26 | -6.34% | 4.10 | 4.10 | 3.82 | 41,477 |
| 07 May 2024 | 4.10 | -0.01 | -0.24% | 4.22 | 4.23 | 4.08 | 25,118 |
| 06 May 2024 | 4.11 | -0.04 | -0.96% | 4.25 | 4.25 | 4.11 | 3,530 |
| 03 May 2024 | 4.15 | 0.04 | 0.97% | 4.13 | 4.21 | 4.13 | 21,974 |
| 02 May 2024 | 4.11 | 0.05 | 1.23% | 4.11 | 4.14 | 4.10 | 1,120 |
| 01 May 2024 | 4.06 | -0.01 | -0.25% | 4.07 | 4.12 | 4.06 | 7,527 |
| 30 Abr 2024 | 4.07 | -0.08 | -1.93% | 4.06 | 4.15 | 4.06 | 5,273 |
| 29 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.06 | 4.25 | 4.06 | 14,684 |
| 26 Abr 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| 25 Abr 2024 | 4.15 | 0.02 | 0.48% | 4.19 | 4.19 | 4.08 | 11,732 |
| 24 Abr 2024 | 4.13 | -0.01 | -0.24% | 4.14 | 4.14 | 4.10 | 2,500 |
| 23 Abr 2024 | 4.14 | 0.08 | 1.97% | 4.13 | 4.19 | 4.12 | 6,501 |
| 22 Abr 2024 | 4.06 | -0.02 | -0.49% | 4.30 | 4.30 | 4.06 | 19,810 |
| 19 Abr 2024 | 4.08 | -0.07 | -1.69% | 4.20 | 4.22 | 4.06 | 19,020 |
| 18 Abr 2024 | 4.15 | -0.16 | -3.71% | 4.40 | 4.45 | 4.13 | 22,310 |
| 17 Abr 2024 | 4.31 | -0.21 | -4.65% | 4.55 | 4.61 | 4.26 | 21,888 |
| 16 Abr 2024 | 4.52 | -0.08 | -1.74% | 4.55 | 4.63 | 4.51 | 23,370 |
| 15 Abr 2024 | 4.60 | -0.05 | -1.08% | 4.71 | 4.71 | 4.56 | 27,785 |
| 12 Abr 2024 | 4.65 | -0.10 | -2.11% | 4.71 | 4.75 | 4.62 | 12,676 |
| 11 Abr 2024 | 4.75 | 0.12 | 2.59% | 4.61 | 4.75 | 4.55 | 11,480 |
| 10 Abr 2024 | 4.63 | -0.27 | -5.51% | 4.86 | 4.86 | 4.55 | 13,312 |
| 09 Abr 2024 | 4.90 | 0.25 | 5.38% | 4.97 | 4.97 | 4.72 | 30,642 |
| 08 Abr 2024 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 4.50 | 11,740 |
| 05 Abr 2024 | 4.62 | 0.10 | 2.21% | 4.61 | 4.72 | 4.59 | 15,732 |
| 04 Abr 2024 | 4.52 | -0.03 | -0.66% | 4.46 | 4.78 | 4.46 | 6,437 |
| 03 Abr 2024 | 4.55 | -0.01 | -0.22% | 4.60 | 4.60 | 4.47 | 11,761 |
| 02 Abr 2024 | 4.56 | -0.13 | -2.77% | 4.74 | 4.74 | 4.54 | 17,155 |
| 01 Abr 2024 | 4.69 | 0.07 | 1.52% | 4.69 | 4.80 | 4.64 | 30,551 |
| 28 Mar 2024 | 4.62 | 0.17 | 3.82% | 4.19 | 4.79 | 4.19 | 38,931 |
| 27 Mar 2024 | 4.45 | 0.16 | 3.73% | 4.02 | 4.49 | 4.02 | 47,372 |
| 26 Mar 2024 | 4.29 | 0.14 | 3.37% | 3.92 | 4.29 | 3.92 | 15,409 |
| 25 Mar 2024 | 4.15 | 0.17 | 4.27% | 3.89 | 4.15 | 3.89 | 14,809 |
| 22 Mar 2024 | 3.98 | -0.03 | -0.75% | 4.20 | 4.20 | 3.95 | 19,295 |
| 21 Mar 2024 | 4.01 | 0.40 | 11.08% | 3.70 | 4.04 | 3.70 | 26,850 |
| 20 Mar 2024 | 3.61 | -0.02 | -0.55% | 3.63 | 3.67 | 3.59 | 55,248 |
| 19 Mar 2024 | 3.63 | -0.02 | -0.55% | 3.65 | 3.70 | 3.58 | 19,166 |
| 18 Mar 2024 | 3.65 | -0.15 | -3.95% | 3.81 | 3.81 | 3.65 | 27,177 |
| 15 Mar 2024 | 3.80 | -0.02 | -0.52% | 3.84 | 3.86 | 3.80 | 21,191 |
| 14 Mar 2024 | 3.82 | -0.11 | -2.80% | 3.95 | 3.95 | 3.81 | 27,549 |
| 13 Mar 2024 | 3.93 | -0.01 | -0.25% | 3.93 | 3.98 | 3.93 | 4,844 |
| 12 Mar 2024 | 3.94 | -0.06 | -1.50% | 3.99 | 4.04 | 3.93 | 36,490 |
| 11 Mar 2024 | 4.00 | -0.05 | -1.23% | 4.01 | 4.10 | 3.95 | 27,852 |
| 08 Mar 2024 | 4.05 | 0.05 | 1.25% | 3.92 | 4.10 | 3.92 | 24,030 |
| 07 Mar 2024 | 4.00 | 0.11 | 2.83% | 3.95 | 4.03 | 3.85 | 47,796 |
| 06 Mar 2024 | 3.89 | -0.05 | -1.27% | 3.91 | 4.00 | 3.87 | 37,404 |
| 05 Mar 2024 | 3.94 | -0.05 | -1.25% | 4.00 | 4.01 | 3.92 | 46,501 |
| 04 Mar 2024 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 3.97 | 30,164 |
| 01 Mar 2024 | 4.07 | 0.11 | 2.78% | 4.00 | 4.10 | 3.96 | 43,617 |
| 29 Feb 2024 | 3.96 | -0.02 | -0.50% | 3.99 | 4.00 | 3.94 | 27,465 |
| 28 Feb 2024 | 3.98 | -0.06 | -1.49% | 4.05 | 4.11 | 3.98 | 65,349 |
| 27 Feb 2024 | 4.04 | -0.03 | -0.74% | 4.08 | 4.12 | 4.03 | 23,318 |
| 26 Feb 2024 | 4.07 | -0.08 | -1.93% | 4.19 | 4.25 | 4.07 | 20,126 |
| 23 Feb 2024 | 4.15 | -0.10 | -2.35% | 4.22 | 4.24 | 4.15 | 26,915 |
| 22 Feb 2024 | 4.25 | 0.01 | 0.24% | 4.25 | 4.25 | 4.17 | 63,403 |
