Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 1.43 | 0.02 | 1.42% | 1.47 | 1.48 | 1.41 | 127,461 |
| 24 May 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.45 | 1.40 | 1,846,089 |
| 23 May 2024 | 1.40 | 0.01 | 0.72% | 1.42 | 1.43 | 1.34 | 760,736 |
| 22 May 2024 | 1.39 | -0.16 | -10.32% | 1.54 | 1.55 | 1.38 | 323,143 |
| 21 May 2024 | 1.55 | 0.04 | 2.65% | 1.53 | 1.58 | 1.53 | 237,971 |
| 17 May 2024 | 1.51 | 0.08 | 5.59% | 1.43 | 1.58 | 1.43 | 210,307 |
| 16 May 2024 | 1.43 | 0.01 | 0.70% | 1.44 | 1.44 | 1.40 | 379,490 |
| 15 May 2024 | 1.42 | 0.03 | 2.16% | 1.40 | 1.44 | 1.38 | 275,900 |
| 14 May 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.42 | 1.37 | 204,002 |
| 13 May 2024 | 1.38 | 0.01 | 0.73% | 1.41 | 1.41 | 1.35 | 67,102 |
| 10 May 2024 | 1.37 | 0.02 | 1.48% | 1.41 | 1.44 | 1.35 | 162,712 |
| 09 May 2024 | 1.35 | 0.10 | 8.00% | 1.29 | 1.40 | 1.27 | 687,174 |
| 08 May 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.29 | 1.24 | 89,028 |
| 07 May 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.27 | 1.25 | 1,024,650 |
| 06 May 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.28 | 1.25 | 49,506 |
| 03 May 2024 | 1.27 | 0.01 | 0.79% | 1.25 | 1.27 | 1.24 | 244,400 |
| 02 May 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.27 | 1.26 | 20,017 |
| 01 May 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.27 | 1.25 | 122,100 |
| 30 Abr 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.27 | 1.24 | 481,539 |
| 29 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.24 | 1.27 | 1.24 | 209,078 |
| 26 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0 |
| 25 Abr 2024 | 1.26 | 0.07 | 5.88% | 1.21 | 1.26 | 1.19 | 199,250 |
| 24 Abr 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.21 | 1.19 | 162,290 |
| 23 Abr 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.22 | 1.20 | 81,895 |
| 22 Abr 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.23 | 1.20 | 192,222 |
| 19 Abr 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.26 | 1.24 | 8,400 |
| 18 Abr 2024 | 1.26 | 0.03 | 2.44% | 1.23 | 1.27 | 1.23 | 28,173 |
| 17 Abr 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.25 | 1.23 | 66,401 |
| 16 Abr 2024 | 1.24 | -0.06 | -4.62% | 1.29 | 1.30 | 1.21 | 161,645 |
| 15 Abr 2024 | 1.30 | 0.01 | 0.78% | 1.36 | 1.36 | 1.27 | 168,115 |
| 12 Abr 2024 | 1.29 | 0.03 | 2.38% | 1.30 | 1.33 | 1.28 | 240,850 |
| 11 Abr 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.25 | 55,210 |
| 10 Abr 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.27 | 1.25 | 188,817 |
| 09 Abr 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.32 | 1.25 | 133,876 |
| 08 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.35 | 1.29 | 331,496 |
| 05 Abr 2024 | 1.32 | -0.01 | -0.75% | 1.33 | 1.34 | 1.29 | 190,776 |
| 04 Abr 2024 | 1.33 | -0.02 | -1.48% | 1.31 | 1.41 | 1.31 | 192,306 |
| 03 Abr 2024 | 1.35 | 0.03 | 2.27% | 1.31 | 1.36 | 1.27 | 155,785 |
| 02 Abr 2024 | 1.32 | 0.05 | 3.94% | 1.27 | 1.32 | 1.26 | 306,432 |
| 01 Abr 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.34 | 1.22 | 148,102 |
| 28 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.19 | 220,495 |
| 27 Mar 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.27 | 1.22 | 344,450 |
| 26 Mar 2024 | 1.23 | 0.05 | 4.24% | 1.18 | 1.25 | 1.18 | 114,139 |
| 25 Mar 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.18 | 1.15 | 135,800 |
| 22 Mar 2024 | 1.17 | 0.04 | 3.54% | 1.14 | 1.17 | 1.13 | 301,558 |
| 21 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.17 | 1.11 | 106,300 |
| 20 Mar 2024 | 1.13 | -0.01 | -0.88% | 1.12 | 1.14 | 1.11 | 70,373 |
| 19 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.11 | 1.14 | 1.07 | 175,873 |
| 18 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.08 | 1.14 | 1.08 | 202,225 |
| 15 Mar 2024 | 1.14 | 0.05 | 4.59% | 1.09 | 1.15 | 1.09 | 102,918 |
| 14 Mar 2024 | 1.09 | -0.05 | -4.39% | 1.15 | 1.15 | 1.05 | 281,049 |
| 13 Mar 2024 | 1.14 | -0.03 | -2.56% | 1.15 | 1.16 | 1.12 | 176,852 |
| 12 Mar 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.17 | 1.09 | 189,790 |
| 11 Mar 2024 | 1.17 | 0.05 | 4.46% | 1.13 | 1.18 | 1.11 | 246,694 |
| 08 Mar 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.16 | 1.02 | 521,033 |
| 07 Mar 2024 | 1.07 | 0.11 | 11.46% | 0.97 | 1.07 | 0.97 | 423,513 |
| 06 Mar 2024 | 0.96 | 0.02 | 2.13% | 0.95 | 1.02 | 0.94 | 345,167 |
| 05 Mar 2024 | 0.94 | -0.08 | -7.84% | 1.02 | 1.03 | 0.90 | 399,360 |
| 04 Mar 2024 | 1.02 | 0.13 | 14.61% | 0.91 | 1.03 | 0.91 | 439,531 |
| 01 Mar 2024 | 0.89 | 0.09 | 11.25% | 0.81 | 0.89 | 0.81 | 539,936 |
| 29 Feb 2024 | 0.80 | -0.03 | -3.61% | 0.84 | 0.84 | 0.78 | 571,214 |
| 28 Feb 2024 | 0.83 | 0.04 | 5.06% | 0.79 | 0.93 | 0.79 | 684,741 |
