Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTNOY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.39 | -0.12 | -2.66% | 4.50 | 4.50 | 4.34 | 65,138 |
| 30 May 2024 | 4.51 | -0.12 | -2.59% | 4.65 | 4.73 | 4.50 | 61,232 |
| 29 May 2024 | 4.63 | -0.01 | -0.22% | 4.66 | 4.66 | 4.56 | 21,612 |
| 28 May 2024 | 4.64 | -0.12 | -2.60% | 4.73 | 4.74 | 4.63 | 16,992 |
| 24 May 2024 | 4.764 | 0.05 | 1.15% | 4.77 | 4.795 | 4.764 | 5,341 |
| 23 May 2024 | 4.71 | -0.12 | -2.45% | 4.66 | 4.71 | 4.62 | 9,467 |
| 22 May 2024 | 4.8285 | -0.05 | -1.06% | 4.79 | 4.90 | 4.79 | 12,577 |
| 21 May 2024 | 4.88 | 0.25 | 5.38% | 4.80 | 4.88 | 4.77 | 67,817 |
| 20 May 2024 | 4.6307 | -0.06 | -1.26% | 4.66 | 4.70 | 4.6307 | 5,525 |
| 17 May 2024 | 4.69 | 0.07 | 1.52% | 4.7104 | 4.76 | 4.6808 | 16,706 |
| 16 May 2024 | 4.62 | -0.16 | -3.25% | 4.75 | 4.75 | 4.58 | 18,812 |
| 15 May 2024 | 4.775 | 0.09 | 1.81% | 4.75 | 4.794 | 4.72 | 13,936 |
| 14 May 2024 | 4.69 | -0.37 | -7.39% | 4.76 | 4.76 | 4.665 | 8,155 |
| 13 May 2024 | 5.064 | -0.11 | -2.05% | 5.15 | 5.15 | 5.02 | 10,510 |
| 10 May 2024 | 5.17 | 0.04 | 0.78% | 5.06 | 5.20 | 5.06 | 178,178 |
| 09 May 2024 | 5.13 | 0.09 | 1.89% | 5.01 | 5.13 | 5.01 | 6,768 |
| 08 May 2024 | 5.035 | -0.04 | -0.69% | 5.05 | 5.05 | 5.023 | 12,447 |
| 07 May 2024 | 5.07 | -0.02 | -0.39% | 5.082 | 5.11 | 5.025 | 30,146 |
| 06 May 2024 | 5.09 | 0.00 | 0.00% | 5.11 | 5.11 | 5.02 | 22,111 |
| 03 May 2024 | 5.09 | 0.14 | 2.83% | 5.06 | 5.20 | 5.00 | 21,972 |
| 02 May 2024 | 4.95 | 0.18 | 3.77% | 4.94 | 4.99 | 4.86 | 15,101 |
| 01 May 2024 | 4.77 | -0.07 | -1.45% | 4.85 | 4.95 | 4.77 | 13,023 |
| 30 Abr 2024 | 4.84 | 0.01 | 0.21% | 5.04 | 5.04 | 4.7408 | 43,445 |
| 29 Abr 2024 | 4.83 | 0.24 | 5.23% | 4.80 | 4.84 | 4.80 | 53,914 |
| 26 Abr 2024 | 4.59 | 0.15 | 3.38% | 4.605 | 4.65 | 4.59 | 26,728 |
| 25 Abr 2024 | 4.44 | 0.04 | 0.91% | 4.45 | 4.45 | 4.37 | 275,330 |
| 24 Abr 2024 | 4.40 | -0.08 | -1.79% | 4.47 | 4.47 | 4.33 | 21,956 |
| 23 Abr 2024 | 4.48 | 0.07 | 1.59% | 4.41 | 4.48 | 4.36 | 35,084 |
| 22 Abr 2024 | 4.41 | 0.05 | 1.15% | 4.35 | 4.44 | 4.35 | 43,338 |
| 19 Abr 2024 | 4.36 | -0.04 | -0.91% | 4.12 | 4.42 | 4.12 | 41,294 |
| 18 Abr 2024 | 4.40 | -0.10 | -2.11% | 4.33 | 4.41 | 4.33 | 46,195 |
| 17 Abr 2024 | 4.495 | -0.01 | -0.11% | 4.50 | 4.59 | 4.40 | 54,557 |
| 16 Abr 2024 | 4.50 | -0.08 | -1.83% | 4.50 | 4.56 | 4.41 | 55,149 |
| 15 Abr 2024 | 4.584 | -0.21 | -4.30% | 4.75 | 4.75 | 4.57 | 19,093 |
| 12 Abr 2024 | 4.79 | -0.18 | -3.70% | 4.815 | 4.90 | 4.79 | 18,712 |
| 11 Abr 2024 | 4.974 | 0.05 | 1.10% | 4.97 | 5.01 | 4.90 | 28,702 |
| 10 Abr 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.00 | 4.92 | 36,685 |
| 09 Abr 2024 | 5.00 | -0.13 | -2.53% | 5.04 | 5.12 | 5.00 | 36,744 |
| 08 Abr 2024 | 5.13 | -0.22 | -4.11% | 5.13 | 5.15 | 5.09 | 88,588 |
| 05 Abr 2024 | 5.35 | 0.06 | 1.13% | 5.25 | 5.37 | 5.09 | 125,586 |
| 04 Abr 2024 | 5.29 | 0.27 | 5.38% | 5.14 | 5.35 | 5.14 | 598,250 |
| 03 Abr 2024 | 5.02 | 0.04 | 0.80% | 4.99 | 5.02 | 4.9005 | 54,707 |
| 02 Abr 2024 | 4.98 | 0.07 | 1.43% | 4.9803 | 4.9803 | 4.9105 | 21,613 |
| 01 Abr 2024 | 4.91 | -0.06 | -1.21% | 5.01 | 5.01 | 4.91 | 13,876 |
| 28 Mar 2024 | 4.97 | -0.02 | -0.40% | 5.02 | 5.02 | 4.955 | 15,586 |
| 27 Mar 2024 | 4.99 | 0.05 | 1.01% | 5.06 | 5.06 | 4.98 | 47,106 |
| 26 Mar 2024 | 4.94 | 0.02 | 0.41% | 4.92 | 4.94 | 4.85 | 33,987 |
| 25 Mar 2024 | 4.92 | 0.19 | 3.91% | 4.75 | 4.95 | 4.75 | 273,830 |
| 22 Mar 2024 | 4.7347 | 0.18 | 4.06% | 4.65 | 4.80 | 4.55 | 36,530 |
| 21 Mar 2024 | 4.55 | -0.06 | -1.30% | 4.49 | 4.5658 | 4.48 | 35,659 |
| 20 Mar 2024 | 4.61 | 0.12 | 2.67% | 4.435 | 4.61 | 4.43 | 34,884 |
| 19 Mar 2024 | 4.49 | -0.01 | -0.22% | 4.40 | 4.50 | 4.40 | 51,623 |
| 18 Mar 2024 | 4.4998 | -0.13 | -2.81% | 4.62 | 4.63 | 4.46 | 37,180 |
| 15 Mar 2024 | 4.63 | 0.12 | 2.66% | 4.60 | 4.63 | 4.572 | 26,925 |
| 14 Mar 2024 | 4.51 | -0.03 | -0.66% | 4.45 | 4.57 | 4.45 | 15,877 |
| 13 Mar 2024 | 4.54 | -0.03 | -0.66% | 4.54 | 4.61 | 4.52 | 7,131 |
| 12 Mar 2024 | 4.57 | -0.08 | -1.61% | 4.57 | 4.57 | 4.4908 | 23,760 |
| 11 Mar 2024 | 4.645 | 0.19 | 4.25% | 4.67 | 4.67 | 4.615 | 17,196 |
| 08 Mar 2024 | 4.4558 | -0.18 | -3.97% | 4.49 | 4.60 | 4.436 | 65,834 |
| 07 Mar 2024 | 4.64 | 0.07 | 1.53% | 4.6385 | 4.69 | 4.61 | 11,366 |
| 06 Mar 2024 | 4.57 | 0.19 | 4.34% | 4.62 | 4.65 | 4.40 | 37,648 |
| 05 Mar 2024 | 4.38 | -0.20 | -4.37% | 4.43 | 4.4391 | 4.3212 | 23,753 |
| 04 Mar 2024 | 4.58 | 0.17 | 3.85% | 4.59 | 4.63 | 4.58 | 7,398 |
