Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MRZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.48 | -0.01 | -2.04% | 0.485 | 0.485 | 0.48 | 16,200 |
| 30 May 2024 | 0.49 | -0.03 | -5.77% | 0.51 | 0.51 | 0.49 | 89,990 |
| 29 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 2,000 |
| 28 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 34,203 |
| 27 May 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.52 | 14,680 |
| 24 May 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.56 | 0.52 | 25,000 |
| 23 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 10,500 |
| 22 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 2,100 |
| 21 May 2024 | 0.54 | -0.02 | -3.57% | 0.55 | 0.57 | 0.54 | 29,010 |
| 17 May 2024 | 0.56 | 0.02 | 3.70% | 0.55 | 0.56 | 0.53 | 102,186 |
| 16 May 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.54 | 27,500 |
| 15 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.54 | 36,937 |
| 14 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.53 | 24,750 |
| 13 May 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.54 | 60,930 |
| 10 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.53 | 21,000 |
| 09 May 2024 | 0.54 | -0.01 | -1.82% | 0.55 | 0.55 | 0.54 | 26,462 |
| 08 May 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 4,470 |
| 07 May 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.55 | 20,818 |
| 06 May 2024 | 0.55 | -0.01 | -1.79% | 0.54 | 0.55 | 0.53 | 26,590 |
| 03 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 2,500 |
| 02 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 8,000 |
| 01 May 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.57 | 0.55 | 25,860 |
| 30 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.58 | 0.58 | 0.53 | 59,465 |
| 29 Abr 2024 | 0.55 | 0.03 | 5.77% | 0.53 | 0.56 | 0.53 | 35,500 |
| 26 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.53 | 0.53 | 0.52 | 19,000 |
| 25 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.53 | 0.54 | 0.51 | 20,968 |
| 24 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.50 | 13,000 |
| 23 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.50 | 12,050 |
| 22 Abr 2024 | 0.50 | -0.03 | -5.66% | 0.53 | 0.53 | 0.49 | 184,164 |
| 19 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 7,000 |
| 18 Abr 2024 | 0.53 | -0.04 | -7.02% | 0.57 | 0.58 | 0.53 | 91,500 |
| 17 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.55 | 0.59 | 0.54 | 121,750 |
| 16 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.56 | 0.59 | 0.56 | 28,180 |
| 15 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.57 | 0.57 | 0.57 | 7,010 |
| 12 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.59 | 0.58 | 13,500 |
| 11 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.56 | 0.57 | 0.56 | 52,500 |
| 10 Abr 2024 | 0.59 | 0.01 | 1.72% | 0.58 | 0.59 | 0.58 | 13,500 |
| 09 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
| 08 Abr 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.58 | 10,519 |
| 05 Abr 2024 | 0.60 | 0.03 | 5.26% | 0.59 | 0.60 | 0.59 | 150,000 |
| 04 Abr 2024 | 0.57 | -0.03 | -5.00% | 0.58 | 0.62 | 0.57 | 28,000 |
| 03 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 15,500 |
| 02 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.62 | 0.60 | 27,000 |
| 01 Abr 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 9,319 |
| 28 Mar 2024 | 0.60 | 0.03 | 5.26% | 0.58 | 0.60 | 0.58 | 18,000 |
| 27 Mar 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.59 | 0.56 | 7,800 |
| 26 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.56 | 0.54 | 11,000 |
| 25 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.56 | 0.58 | 0.56 | 27,500 |
| 22 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 2,717 |
| 21 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.59 | 0.57 | 21,500 |
| 20 Mar 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.58 | 4,700 |
| 19 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.60 | 0.60 | 0.59 | 22,200 |
| 18 Mar 2024 | 0.62 | 0.04 | 6.90% | 0.58 | 0.62 | 0.58 | 13,900 |
| 15 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.58 | 0.58 | 0.58 | 550 |
| 14 Mar 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.57 | 22,500 |
| 13 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 5,000 |
| 12 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.59 | 0.59 | 0.58 | 24,000 |
| 11 Mar 2024 | 0.58 | -0.03 | -4.92% | 0.69 | 0.69 | 0.58 | 68,228 |
| 08 Mar 2024 | 0.61 | 0.01 | 1.67% | 0.63 | 0.63 | 0.61 | 4,000 |
| 07 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
| 06 Mar 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.61 | 0.60 | 26,500 |
| 05 Mar 2024 | 0.62 | 0.02 | 3.33% | 0.63 | 0.63 | 0.62 | 6,265 |
| 04 Mar 2024 | 0.60 | 0.04 | 7.14% | 0.58 | 0.60 | 0.58 | 52,000 |
