Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MIELY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.18 | 0.74 | 2.35% | 31.02 | 32.34 | 31.02 | 77,363 |
| 27 Jun 2024 | 31.44 | 0.12 | 0.38% | 30.29 | 31.47 | 30.2801 | 46,713 |
| 26 Jun 2024 | 31.32 | -0.61 | -1.91% | 30.48 | 31.94 | 30.48 | 37,955 |
| 25 Jun 2024 | 31.93 | 0.36 | 1.14% | 30.82 | 31.95 | 30.82 | 108,974 |
| 24 Jun 2024 | 31.57 | 0.49 | 1.58% | 31.56 | 31.71 | 31.47 | 89,589 |
| 21 Jun 2024 | 31.08 | -0.08 | -0.26% | 31.00 | 31.18 | 30.50 | 56,542 |
| 20 Jun 2024 | 31.16 | -0.84 | -2.63% | 31.23 | 32.18 | 31.15 | 44,597 |
| 18 Jun 2024 | 32.00 | -0.22 | -0.68% | 31.7123 | 32.03 | 31.71 | 64,053 |
| 17 Jun 2024 | 32.22 | -0.03 | -0.09% | 32.05 | 32.2474 | 31.99 | 50,365 |
| 14 Jun 2024 | 32.25 | 0.44 | 1.37% | 31.79 | 32.38 | 31.79 | 131,603 |
| 13 Jun 2024 | 31.8135 | -1.71 | -5.09% | 32.64 | 32.64 | 31.69 | 47,463 |
| 12 Jun 2024 | 33.52 | 0.46 | 1.39% | 33.92 | 33.92 | 32.7815 | 43,846 |
| 11 Jun 2024 | 33.06 | -1.20 | -3.50% | 34.07 | 34.07 | 33.00 | 68,989 |
| 10 Jun 2024 | 34.26 | 0.28 | 0.82% | 33.34 | 35.04 | 33.34 | 28,001 |
| 07 Jun 2024 | 33.98 | 0.09 | 0.27% | 33.33 | 34.06 | 33.33 | 40,981 |
| 06 Jun 2024 | 33.89 | -0.62 | -1.80% | 33.70 | 34.914 | 33.70 | 51,148 |
| 05 Jun 2024 | 34.51 | -0.94 | -2.65% | 34.99 | 34.99 | 34.20 | 244,563 |
| 04 Jun 2024 | 35.45 | 0.45 | 1.29% | 34.4101 | 35.61 | 34.4101 | 288,135 |
| 03 Jun 2024 | 35.00 | 0.26 | 0.75% | 35.24 | 35.24 | 34.74 | 67,820 |
| 31 May 2024 | 34.74 | 1.34 | 4.01% | 34.00 | 34.75 | 34.00 | 156,129 |
| 30 May 2024 | 33.40 | -0.60 | -1.76% | 33.4305 | 33.499 | 33.40 | 49,708 |
| 29 May 2024 | 34.00 | -2.00 | -5.54% | 34.79 | 34.79 | 34.00 | 54,139 |
| 28 May 2024 | 35.995 | -0.26 | -0.70% | 36.93 | 36.93 | 35.91 | 90,450 |
| 24 May 2024 | 36.25 | 0.87 | 2.46% | 35.955 | 36.25 | 35.7359 | 65,817 |
| 23 May 2024 | 35.38 | 0.27 | 0.77% | 35.29 | 36.446 | 35.23 | 47,628 |
| 22 May 2024 | 35.11 | -0.81 | -2.26% | 34.03 | 35.88 | 34.03 | 88,394 |
| 21 May 2024 | 35.92 | -0.30 | -0.83% | 35.985 | 36.20 | 35.848 | 17,047 |
| 20 May 2024 | 36.22 | -0.02 | -0.06% | 36.12 | 36.33 | 36.12 | 27,793 |
| 17 May 2024 | 36.24 | 0.17 | 0.47% | 36.19 | 36.555 | 36.1112 | 29,492 |
| 16 May 2024 | 36.07 | -0.11 | -0.29% | 36.1622 | 36.41 | 36.07 | 32,977 |
| 15 May 2024 | 36.176 | 0.47 | 1.31% | 35.875 | 36.21 | 35.875 | 21,439 |
| 14 May 2024 | 35.7075 | 0.44 | 1.24% | 35.91 | 35.91 | 35.48 | 175,180 |
| 13 May 2024 | 35.27 | -0.34 | -0.95% | 35.1415 | 36.28 | 35.1415 | 51,352 |
| 10 May 2024 | 35.61 | -0.33 | -0.92% | 34.71 | 35.88 | 34.71 | 35,849 |
| 09 May 2024 | 35.94 | -0.51 | -1.40% | 35.95 | 36.30 | 35.81 | 28,628 |
| 08 May 2024 | 36.45 | -0.31 | -0.84% | 35.0801 | 36.50 | 35.0801 | 28,716 |
| 07 May 2024 | 36.7595 | -0.54 | -1.45% | 37.90 | 37.90 | 36.72 | 27,226 |
| 06 May 2024 | 37.30 | 0.26 | 0.70% | 38.48 | 38.48 | 36.8561 | 25,196 |
| 03 May 2024 | 37.04 | 0.47 | 1.29% | 36.9399 | 37.05 | 36.78 | 36,805 |
| 02 May 2024 | 36.57 | 0.55 | 1.53% | 36.44 | 36.6689 | 36.40 | 35,125 |
| 01 May 2024 | 36.02 | 1.16 | 3.33% | 35.97 | 36.3545 | 35.87 | 45,557 |
| 30 Abr 2024 | 34.86 | 2.63 | 8.16% | 35.47 | 35.47 | 34.86 | 42,927 |
| 29 Abr 2024 | 32.23 | -0.15 | -0.46% | 31.75 | 32.24 | 31.70 | 64,671 |
| 26 Abr 2024 | 32.38 | 1.71 | 5.58% | 31.99 | 32.63 | 31.99 | 65,296 |
| 25 Abr 2024 | 30.668 | -1.13 | -3.56% | 31.31 | 31.31 | 30.40 | 48,722 |
| 24 Abr 2024 | 31.80 | 0.32 | 1.02% | 31.01 | 31.89 | 31.01 | 25,968 |
| 23 Abr 2024 | 31.48 | -0.37 | -1.16% | 31.00 | 32.00 | 31.00 | 52,067 |
| 22 Abr 2024 | 31.85 | -0.17 | -0.52% | 32.00 | 32.00 | 31.56 | 38,727 |
| 19 Abr 2024 | 32.0164 | -0.03 | -0.10% | 31.89 | 32.15 | 31.65 | 58,002 |
| 18 Abr 2024 | 32.05 | -0.31 | -0.95% | 31.15 | 32.78 | 31.15 | 61,514 |
| 17 Abr 2024 | 32.356 | -0.25 | -0.78% | 32.22 | 32.92 | 32.02 | 32,757 |
| 16 Abr 2024 | 32.61 | -0.54 | -1.63% | 33.5999 | 33.5999 | 32.54 | 38,448 |
| 15 Abr 2024 | 33.15 | 0.01 | 0.03% | 32.55 | 33.89 | 32.55 | 24,182 |
| 12 Abr 2024 | 33.14 | -0.30 | -0.90% | 32.29 | 33.21 | 32.29 | 23,191 |
| 11 Abr 2024 | 33.44 | 1.00 | 3.09% | 33.64 | 33.70 | 33.28 | 51,727 |
| 10 Abr 2024 | 32.4388 | -0.53 | -1.61% | 32.49 | 33.92 | 32.28 | 55,883 |
| 09 Abr 2024 | 32.97 | 0.80 | 2.49% | 32.50 | 33.16 | 32.50 | 128,333 |
| 08 Abr 2024 | 32.17 | 0.63 | 2.00% | 31.98 | 32.25 | 31.98 | 62,746 |
| 05 Abr 2024 | 31.54 | -0.46 | -1.44% | 31.50 | 31.60 | 31.30 | 113,423 |
| 04 Abr 2024 | 32.00 | -0.30 | -0.93% | 32.99 | 32.99 | 31.20 | 206,467 |
| 03 Abr 2024 | 32.30 | -0.16 | -0.49% | 32.09 | 32.35 | 32.09 | 73,436 |
| 02 Abr 2024 | 32.4605 | -0.16 | -0.49% | 32.42 | 32.51 | 32.40 | 21,470 |
