MDCX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
26 Jun 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.68 | 1.68 | 100 |
25 Jun 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0 |
24 Jun 2024 | 1.67 | -0.03 | -1.76% | 1.73 | 1.73 | 1.67 | 1,500 |
21 Jun 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
20 Jun 2024 | 1.70 | -0.07 | -3.95% | 1.83 | 1.83 | 1.70 | 1,400 |
19 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 30 |
18 Jun 2024 | 1.77 | -0.02 | -1.12% | 1.80 | 1.82 | 1.75 | 5,578 |
17 Jun 2024 | 1.79 | -0.01 | -0.56% | 1.78 | 1.79 | 1.78 | 350 |
14 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
13 Jun 2024 | 1.80 | -0.04 | -2.17% | 1.79 | 1.80 | 1.65 | 500 |
12 Jun 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 99 |
11 Jun 2024 | 1.84 | 0.05 | 2.79% | 1.84 | 1.84 | 1.84 | 600 |
10 Jun 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
07 Jun 2024 | 1.79 | -0.20 | -10.05% | 1.87 | 1.95 | 1.79 | 3,100 |
06 Jun 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
05 Jun 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
04 Jun 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
03 Jun 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
31 May 2024 | 1.99 | -0.01 | -0.50% | 1.85 | 1.99 | 1.85 | 300 |
30 May 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.00 | 1.95 | 4,100 |
29 May 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.00 | 2.00 | 1,000 |
28 May 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
27 May 2024 | 2.01 | 0.06 | 3.08% | 2.01 | 2.01 | 2.01 | 300 |
24 May 2024 | 1.95 | -0.05 | -2.50% | 1.90 | 2.00 | 1.84 | 3,200 |
23 May 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.00 | 1.90 | 5,600 |
22 May 2024 | 2.00 | -0.20 | -9.09% | 2.00 | 2.05 | 2.00 | 6,500 |
21 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
17 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
16 May 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
15 May 2024 | 2.20 | 0.03 | 1.38% | 2.20 | 2.20 | 2.20 | 1,000 |
14 May 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0 |
13 May 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0 |
10 May 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.17 | 2.15 | 500 |
09 May 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 100 |
08 May 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 100 |
07 May 2024 | 2.15 | 0.04 | 1.90% | 2.14 | 2.15 | 2.14 | 600 |
06 May 2024 | 2.11 | 0.01 | 0.48% | 2.11 | 2.11 | 2.11 | 100 |
03 May 2024 | 2.10 | -0.01 | -0.47% | 2.10 | 2.10 | 2.10 | 100 |
02 May 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 100 |
01 May 2024 | 2.11 | -0.14 | -6.22% | 2.25 | 2.25 | 2.11 | 1,700 |
30 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 300 |
29 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 200 |
26 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,000 |
25 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
24 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 100 |
23 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 200 |
22 Abr 2024 | 2.25 | -0.05 | -2.17% | 2.27 | 2.27 | 2.25 | 1,100 |
19 Abr 2024 | 2.30 | 0.03 | 1.32% | 2.30 | 2.30 | 2.30 | 900 |
18 Abr 2024 | 2.27 | -0.08 | -3.40% | 2.28 | 2.28 | 2.27 | 1,500 |
17 Abr 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 100 |
16 Abr 2024 | 2.35 | 0.13 | 5.86% | 2.24 | 2.49 | 2.24 | 21,400 |
15 Abr 2024 | 2.22 | -0.12 | -5.13% | 2.30 | 2.30 | 2.22 | 3,300 |
12 Abr 2024 | 2.34 | 0.02 | 0.86% | 2.32 | 2.34 | 2.32 | 1,600 |
11 Abr 2024 | 2.32 | -0.04 | -1.69% | 2.32 | 2.32 | 2.32 | 1,000 |
10 Abr 2024 | 2.36 | -0.04 | -1.67% | 2.37 | 2.37 | 2.36 | 430 |
09 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 100 |
08 Abr 2024 | 2.40 | 0.03 | 1.27% | 2.40 | 2.40 | 2.40 | 100 |
05 Abr 2024 | 2.37 | -0.03 | -1.25% | 2.40 | 2.40 | 2.37 | 300 |
04 Abr 2024 | 2.40 | 0.01 | 0.42% | 2.40 | 2.40 | 2.40 | 200 |
03 Abr 2024 | 2.39 | 0.03 | 1.27% | 2.39 | 2.39 | 2.39 | 200 |
02 Abr 2024 | 2.36 | -0.09 | -3.67% | 2.45 | 2.45 | 2.36 | 2,200 |
01 Abr 2024 | 2.45 | 0.03 | 1.24% | 2.45 | 2.45 | 2.45 | 800 |