Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MTHRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.65 | -0.01 | -0.21% | 4.585 | 4.68 | 4.5201 | 158,065 |
| 18 Jun 2024 | 4.66 | -0.03 | -0.64% | 4.6225 | 4.684 | 4.6175 | 569,535 |
| 17 Jun 2024 | 4.69 | 0.01 | 0.21% | 4.6575 | 4.69 | 4.62 | 230,076 |
| 14 Jun 2024 | 4.68 | -0.09 | -1.89% | 4.6425 | 4.781 | 4.6425 | 92,159 |
| 13 Jun 2024 | 4.77 | -0.09 | -1.85% | 4.6825 | 4.82 | 4.675 | 162,265 |
| 12 Jun 2024 | 4.86 | 0.03 | 0.62% | 4.7875 | 4.90 | 4.7875 | 139,696 |
| 11 Jun 2024 | 4.83 | -0.09 | -1.83% | 4.835 | 4.97 | 4.79 | 206,821 |
| 10 Jun 2024 | 4.92 | -0.16 | -3.15% | 4.9625 | 5.03 | 4.78 | 122,320 |
| 07 Jun 2024 | 5.08 | -0.05 | -0.97% | 5.05 | 5.18 | 5.05 | 51,401 |
| 06 Jun 2024 | 5.13 | -0.17 | -3.21% | 5.20 | 5.32 | 5.0908 | 81,653 |
| 05 Jun 2024 | 5.30 | 0.09 | 1.73% | 5.228 | 5.361 | 5.1001 | 72,957 |
| 04 Jun 2024 | 5.21 | 0.13 | 2.46% | 5.195 | 5.26 | 5.17 | 97,688 |
| 03 Jun 2024 | 5.0848 | 0.27 | 5.71% | 5.1375 | 5.16 | 5.0475 | 73,285 |
| 31 May 2024 | 4.81 | 0.07 | 1.48% | 4.72 | 4.8525 | 4.66 | 61,009 |
| 30 May 2024 | 4.74 | 0.12 | 2.60% | 4.6775 | 4.7885 | 4.6601 | 225,807 |
| 29 May 2024 | 4.62 | -0.21 | -4.35% | 4.6075 | 4.70 | 4.6075 | 120,409 |
| 28 May 2024 | 4.83 | -0.09 | -1.83% | 4.755 | 4.88 | 4.71 | 137,288 |
| 24 May 2024 | 4.92 | 0.00 | 0.00% | 4.9175 | 4.93 | 4.91 | 77,801 |
| 23 May 2024 | 4.92 | -0.08 | -1.60% | 5.04 | 5.04 | 4.92 | 88,701 |
| 22 May 2024 | 5.00 | 0.01 | 0.20% | 5.0275 | 5.0593 | 4.97 | 87,759 |
| 21 May 2024 | 4.99 | -0.11 | -2.16% | 5.035 | 5.04 | 4.9725 | 33,214 |
| 20 May 2024 | 5.10 | -0.03 | -0.51% | 5.1425 | 5.1425 | 5.0095 | 52,923 |
| 17 May 2024 | 5.126 | -0.12 | -2.36% | 5.10 | 5.17 | 5.10 | 46,458 |
| 16 May 2024 | 5.25 | -0.10 | -1.87% | 5.2575 | 5.34 | 5.23 | 60,118 |
| 15 May 2024 | 5.35 | 0.05 | 0.94% | 5.37 | 5.39 | 5.32 | 72,123 |
| 14 May 2024 | 5.30 | 0.14 | 2.71% | 5.2201 | 5.45 | 5.22 | 56,618 |
| 13 May 2024 | 5.16 | 0.02 | 0.39% | 5.235 | 5.24 | 5.10 | 151,517 |
| 10 May 2024 | 5.14 | -0.28 | -5.17% | 5.10 | 5.2725 | 5.10 | 31,783 |
| 09 May 2024 | 5.42 | 0.06 | 1.12% | 5.46 | 5.5099 | 5.23 | 223,180 |
| 08 May 2024 | 5.3601 | -0.07 | -1.29% | 5.2575 | 5.39 | 5.2575 | 357,665 |
| 07 May 2024 | 5.43 | 0.07 | 1.31% | 5.435 | 5.551 | 5.29 | 224,932 |
| 06 May 2024 | 5.36 | 0.01 | 0.19% | 5.36 | 5.44 | 5.35 | 85,312 |
| 03 May 2024 | 5.35 | 0.11 | 2.09% | 5.185 | 5.39 | 5.17 | 41,363 |
| 02 May 2024 | 5.2405 | 0.09 | 1.76% | 5.1925 | 5.37 | 5.13 | 49,662 |
| 01 May 2024 | 5.15 | -0.11 | -2.09% | 5.19 | 5.24 | 5.15 | 62,194 |
| 30 Abr 2024 | 5.26 | -0.44 | -7.72% | 5.275 | 5.34 | 5.25 | 68,716 |
| 29 Abr 2024 | 5.7001 | -0.05 | -0.87% | 5.87 | 5.87 | 5.7001 | 125,544 |
| 26 Abr 2024 | 5.75 | -0.20 | -3.36% | 5.70 | 5.8699 | 5.63 | 64,888 |
| 25 Abr 2024 | 5.95 | -0.12 | -1.98% | 6.03 | 6.03 | 5.93 | 100,439 |
| 24 Abr 2024 | 6.0699 | -0.06 | -0.98% | 6.088 | 6.088 | 6.03 | 184,664 |
| 23 Abr 2024 | 6.13 | 0.13 | 2.17% | 6.04 | 6.14 | 5.91 | 375,261 |
| 22 Abr 2024 | 6.00 | 0.24 | 4.17% | 5.98 | 6.16 | 5.97 | 409,716 |
| 19 Abr 2024 | 5.76 | -0.26 | -4.37% | 5.84 | 5.94 | 5.76 | 162,963 |
| 18 Abr 2024 | 6.0235 | -0.03 | -0.44% | 6.04 | 6.07 | 6.00 | 161,821 |
| 17 Abr 2024 | 6.05 | -0.17 | -2.73% | 6.04 | 6.25 | 6.04 | 201,773 |
| 16 Abr 2024 | 6.22 | 0.16 | 2.64% | 6.09 | 6.255 | 6.09 | 256,614 |
| 15 Abr 2024 | 6.06 | -0.23 | -3.66% | 6.2975 | 6.2975 | 6.06 | 171,522 |
| 12 Abr 2024 | 6.29 | -0.09 | -1.41% | 6.405 | 6.56 | 6.26 | 45,271 |
| 11 Abr 2024 | 6.38 | -0.11 | -1.69% | 6.36 | 6.44 | 6.29 | 349,326 |
| 10 Abr 2024 | 6.49 | -0.16 | -2.41% | 6.45 | 6.714 | 6.39 | 266,117 |
| 09 Abr 2024 | 6.65 | -0.11 | -1.63% | 6.64 | 6.776 | 6.5814 | 203,942 |
| 08 Abr 2024 | 6.76 | 0.06 | 0.90% | 6.7425 | 6.78 | 6.73 | 271,433 |
| 05 Abr 2024 | 6.70 | -0.18 | -2.62% | 6.698 | 6.75 | 6.695 | 57,758 |
| 04 Abr 2024 | 6.88 | -0.12 | -1.71% | 6.97 | 7.02 | 6.81 | 102,694 |
| 03 Abr 2024 | 7.00 | -0.06 | -0.85% | 6.835 | 7.00 | 6.835 | 59,346 |
| 02 Abr 2024 | 7.06 | -0.09 | -1.26% | 7.155 | 7.4099 | 7.04 | 39,395 |
| 01 Abr 2024 | 7.15 | -0.02 | -0.28% | 7.14 | 7.16 | 7.10 | 43,972 |
| 28 Mar 2024 | 7.17 | 0.21 | 3.02% | 7.17 | 7.17 | 7.14 | 52,490 |
| 27 Mar 2024 | 6.96 | -0.12 | -1.69% | 6.92 | 7.00 | 6.85 | 37,660 |
| 26 Mar 2024 | 7.08 | 0.13 | 1.87% | 7.06 | 7.20 | 7.06 | 60,164 |
| 25 Mar 2024 | 6.95 | -0.05 | -0.71% | 7.015 | 7.099 | 6.70 | 72,703 |
