Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MURGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 49.9699 | 0.73 | 1.48% | 49.955 | 50.03 | 49.66 | 26,866 |
| 30 May 2024 | 49.24 | -0.13 | -0.26% | 49.19 | 49.54 | 49.05 | 23,357 |
| 29 May 2024 | 49.37 | -0.51 | -1.02% | 49.61 | 49.69 | 49.37 | 42,883 |
| 28 May 2024 | 49.88 | -0.31 | -0.61% | 50.30 | 50.30 | 49.812 | 21,446 |
| 24 May 2024 | 50.188 | 1.11 | 2.26% | 49.65 | 50.23 | 49.65 | 28,383 |
| 23 May 2024 | 49.08 | -0.87 | -1.74% | 49.98 | 49.98 | 49.028 | 21,767 |
| 22 May 2024 | 49.95 | -0.12 | -0.24% | 50.075 | 50.146 | 49.78 | 20,023 |
| 21 May 2024 | 50.07 | 0.37 | 0.74% | 49.95 | 50.22 | 49.81 | 15,924 |
| 20 May 2024 | 49.70 | -0.08 | -0.16% | 49.8125 | 49.84 | 49.64 | 18,502 |
| 17 May 2024 | 49.78 | 0.50 | 1.01% | 49.75 | 50.00 | 49.73 | 17,436 |
| 16 May 2024 | 49.28 | 0.77 | 1.59% | 49.486 | 49.56 | 49.28 | 41,204 |
| 15 May 2024 | 48.51 | 0.13 | 0.27% | 48.41 | 48.61 | 48.1845 | 26,914 |
| 14 May 2024 | 48.38 | 0.08 | 0.17% | 47.83 | 48.39 | 47.83 | 16,336 |
| 13 May 2024 | 48.30 | -0.64 | -1.31% | 48.175 | 48.45 | 48.168 | 17,489 |
| 10 May 2024 | 48.94 | 1.36 | 2.86% | 48.86 | 49.20 | 48.83 | 33,084 |
| 09 May 2024 | 47.58 | 1.02 | 2.18% | 47.36 | 47.65 | 47.07 | 24,991 |
| 08 May 2024 | 46.565 | 1.34 | 2.95% | 46.35 | 46.626 | 46.34 | 25,508 |
| 07 May 2024 | 45.23 | 0.59 | 1.32% | 45.21 | 45.45 | 45.0144 | 36,956 |
| 06 May 2024 | 44.64 | 1.12 | 2.57% | 44.26 | 44.79 | 44.26 | 27,744 |
| 03 May 2024 | 43.52 | -0.59 | -1.34% | 43.655 | 43.82 | 43.36 | 16,811 |
| 02 May 2024 | 44.11 | 0.03 | 0.07% | 43.854 | 44.17 | 43.72 | 29,700 |
| 01 May 2024 | 44.08 | 0.17 | 0.39% | 42.20 | 44.39 | 42.20 | 22,114 |
| 30 Abr 2024 | 43.91 | -0.39 | -0.88% | 44.138 | 44.45 | 43.91 | 19,910 |
| 29 Abr 2024 | 44.30 | 0.09 | 0.20% | 44.38 | 44.49 | 44.08 | 29,130 |
| 26 Abr 2024 | 44.21 | -0.87 | -1.93% | 44.07 | 44.33 | 43.81 | 61,298 |
| 25 Abr 2024 | 45.08 | -0.90 | -1.96% | 44.89 | 45.74 | 44.80 | 16,953 |
| 24 Abr 2024 | 45.98 | -0.82 | -1.74% | 46.19 | 46.19 | 45.768 | 32,798 |
| 23 Abr 2024 | 46.796 | 1.89 | 4.20% | 46.065 | 46.88 | 46.065 | 26,696 |
| 22 Abr 2024 | 44.91 | 0.57 | 1.29% | 44.39 | 44.91 | 44.39 | 23,472 |
| 19 Abr 2024 | 44.34 | 0.33 | 0.75% | 44.18 | 44.34 | 44.08 | 42,818 |
| 18 Abr 2024 | 44.01 | 0.20 | 0.46% | 43.85 | 44.17 | 43.85 | 35,172 |
| 17 Abr 2024 | 43.808 | 0.07 | 0.16% | 44.20 | 44.27 | 43.49 | 75,945 |
| 16 Abr 2024 | 43.74 | -0.65 | -1.46% | 43.79 | 44.00 | 43.664 | 43,601 |
| 15 Abr 2024 | 44.39 | 0.32 | 0.73% | 44.71 | 44.91 | 44.38 | 25,446 |
| 12 Abr 2024 | 44.07 | -0.67 | -1.50% | 44.17 | 44.38 | 43.985 | 24,251 |
| 11 Abr 2024 | 44.74 | -0.34 | -0.75% | 45.02 | 45.02 | 44.36 | 47,032 |
| 10 Abr 2024 | 45.08 | 0.07 | 0.16% | 44.88 | 45.0955 | 44.838 | 30,177 |
| 09 Abr 2024 | 45.01 | -1.28 | -2.77% | 45.58 | 45.58 | 44.83 | 27,629 |
| 08 Abr 2024 | 46.29 | 0.25 | 0.54% | 46.44 | 46.44 | 46.12 | 21,826 |
| 05 Abr 2024 | 46.04 | -0.98 | -2.08% | 45.86 | 46.07 | 45.86 | 24,755 |
| 04 Abr 2024 | 47.02 | -1.17 | -2.43% | 48.08 | 48.08 | 47.02 | 26,872 |
| 03 Abr 2024 | 48.19 | -0.44 | -0.90% | 48.16 | 48.37 | 48.015 | 38,056 |
| 02 Abr 2024 | 48.63 | -0.01 | -0.03% | 48.28 | 48.63 | 48.28 | 23,803 |
| 01 Abr 2024 | 48.644 | -0.23 | -0.46% | 49.275 | 49.792 | 48.504 | 29,231 |
| 28 Mar 2024 | 48.87 | -0.01 | -0.02% | 48.85 | 48.94 | 48.79 | 44,727 |
| 27 Mar 2024 | 48.88 | 0.84 | 1.75% | 48.60 | 48.89 | 48.60 | 21,810 |
| 26 Mar 2024 | 48.04 | 0.72 | 1.52% | 48.06 | 48.20 | 47.94 | 25,864 |
| 25 Mar 2024 | 47.32 | 0.05 | 0.11% | 47.08 | 47.35 | 47.0425 | 34,782 |
| 22 Mar 2024 | 47.27 | -1.05 | -2.17% | 47.5115 | 47.5115 | 47.19 | 39,762 |
| 21 Mar 2024 | 48.32 | -0.84 | -1.71% | 48.0575 | 48.49 | 48.01 | 36,574 |
| 20 Mar 2024 | 49.16 | -0.01 | -0.02% | 48.47 | 49.17 | 48.47 | 22,476 |
| 19 Mar 2024 | 49.17 | 0.70 | 1.45% | 49.07 | 49.255 | 49.03 | 29,981 |
| 18 Mar 2024 | 48.465 | -0.07 | -0.13% | 48.30 | 48.535 | 48.2101 | 15,580 |
| 15 Mar 2024 | 48.53 | 0.45 | 0.94% | 48.57 | 48.64 | 48.44 | 20,727 |
| 14 Mar 2024 | 48.08 | -0.17 | -0.35% | 48.14 | 48.185 | 47.926 | 32,636 |
| 13 Mar 2024 | 48.25 | 0.13 | 0.27% | 48.22 | 48.315 | 48.095 | 70,644 |
| 12 Mar 2024 | 48.12 | 0.18 | 0.38% | 47.5825 | 48.13 | 47.5728 | 50,849 |
| 11 Mar 2024 | 47.94 | -0.05 | -0.10% | 47.70 | 47.9599 | 47.6201 | 22,542 |
| 08 Mar 2024 | 47.9873 | 0.26 | 0.54% | 48.12 | 48.18 | 47.84 | 41,968 |
| 07 Mar 2024 | 47.7275 | 0.75 | 1.59% | 47.28 | 47.75 | 47.28 | 28,098 |
| 06 Mar 2024 | 46.98 | 0.27 | 0.59% | 46.84 | 47.03 | 46.84 | 55,365 |
| 05 Mar 2024 | 46.705 | 0.00 | 0.01% | 46.57 | 46.87 | 46.57 | 28,376 |
| 04 Mar 2024 | 46.70 | 0.62 | 1.35% | 46.498 | 46.70 | 46.498 | 20,499 |
