Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MDIA3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.46 | 0.41 | 1.36% | 30.06 | 30.46 | 29.91 | 5,803 |
| 26 Jun 2024 | 30.05 | -0.83 | -2.69% | 31.10 | 31.10 | 29.98 | 7,067 |
| 25 Jun 2024 | 30.88 | -0.31 | -0.99% | 31.58 | 31.58 | 30.84 | 3,161 |
| 24 Jun 2024 | 31.19 | 0.23 | 0.74% | 30.96 | 31.59 | 30.81 | 5,507 |
| 21 Jun 2024 | 30.96 | 0.30 | 0.98% | 30.89 | 31.06 | 30.52 | 3,666 |
| 20 Jun 2024 | 30.66 | 0.35 | 1.15% | 30.45 | 31.22 | 30.45 | 4,232 |
| 19 Jun 2024 | 30.31 | -0.25 | -0.82% | 30.45 | 30.72 | 30.24 | 2,731 |
| 18 Jun 2024 | 30.56 | 0.01 | 0.03% | 30.55 | 30.63 | 30.05 | 2,878 |
| 17 Jun 2024 | 30.55 | -0.33 | -1.07% | 30.09 | 30.59 | 30.08 | 4,147 |
| 14 Jun 2024 | 30.88 | 0.83 | 2.76% | 30.11 | 30.88 | 29.96 | 4,924 |
| 13 Jun 2024 | 30.05 | -1.39 | -4.42% | 31.23 | 31.23 | 29.84 | 5,068 |
| 12 Jun 2024 | 31.44 | -0.23 | -0.73% | 31.76 | 32.04 | 31.08 | 3,630 |
| 11 Jun 2024 | 31.67 | 0.34 | 1.09% | 31.20 | 32.03 | 31.20 | 3,557 |
| 10 Jun 2024 | 31.33 | -0.82 | -2.55% | 32.50 | 32.50 | 31.06 | 5,290 |
| 07 Jun 2024 | 32.15 | -0.28 | -0.86% | 31.62 | 32.27 | 31.62 | 3,780 |
| 06 Jun 2024 | 32.43 | 0.64 | 2.01% | 32.00 | 32.53 | 31.61 | 3,309 |
| 05 Jun 2024 | 31.79 | 0.62 | 1.99% | 31.20 | 31.79 | 31.12 | 3,994 |
| 04 Jun 2024 | 31.17 | -0.37 | -1.17% | 31.10 | 31.50 | 30.96 | 4,893 |
| 03 Jun 2024 | 31.54 | 0.29 | 0.93% | 31.25 | 31.60 | 31.10 | 5,968 |
| 31 May 2024 | 31.25 | -0.98 | -3.04% | 32.23 | 32.31 | 31.20 | 6,670 |
| 29 May 2024 | 32.23 | -0.32 | -0.98% | 32.61 | 32.69 | 32.17 | 3,562 |
| 28 May 2024 | 32.55 | -0.56 | -1.69% | 33.31 | 33.59 | 32.55 | 3,566 |
| 27 May 2024 | 33.11 | -0.31 | -0.93% | 33.42 | 33.58 | 32.79 | 4,241 |
| 24 May 2024 | 33.42 | -0.13 | -0.39% | 33.99 | 33.99 | 33.41 | 3,536 |
| 23 May 2024 | 33.55 | -0.30 | -0.89% | 33.73 | 34.09 | 33.23 | 3,510 |
| 22 May 2024 | 33.85 | -0.36 | -1.05% | 33.82 | 33.85 | 33.22 | 4,726 |
| 21 May 2024 | 34.21 | -0.49 | -1.41% | 34.84 | 35.06 | 33.72 | 4,495 |
| 20 May 2024 | 34.70 | -0.90 | -2.53% | 35.57 | 35.60 | 34.39 | 3,999 |
| 17 May 2024 | 35.60 | 0.37 | 1.05% | 34.88 | 35.85 | 34.88 | 3,989 |
| 16 May 2024 | 35.23 | 0.22 | 0.63% | 35.01 | 35.41 | 34.90 | 3,722 |
| 15 May 2024 | 35.01 | 0.14 | 0.40% | 34.97 | 35.33 | 34.64 | 4,613 |
| 14 May 2024 | 34.87 | 0.07 | 0.20% | 35.06 | 35.46 | 34.87 | 3,877 |
| 13 May 2024 | 34.80 | 1.09 | 3.23% | 33.80 | 35.30 | 33.34 | 7,857 |
| 10 May 2024 | 33.71 | -0.39 | -1.14% | 34.30 | 34.51 | 33.71 | 3,865 |
| 09 May 2024 | 34.10 | -0.44 | -1.27% | 34.57 | 34.57 | 34.10 | 3,420 |
| 08 May 2024 | 34.54 | 0.34 | 0.99% | 34.40 | 34.75 | 34.21 | 4,287 |
| 07 May 2024 | 34.20 | 0.23 | 0.68% | 34.33 | 34.50 | 34.00 | 3,577 |
| 06 May 2024 | 33.97 | -0.58 | -1.68% | 34.41 | 34.46 | 33.92 | 5,508 |
| 03 May 2024 | 34.55 | 0.67 | 1.98% | 33.96 | 34.55 | 33.96 | 6,728 |
| 02 May 2024 | 33.88 | -0.21 | -0.62% | 34.40 | 34.40 | 33.72 | 5,338 |
| 30 Abr 2024 | 34.09 | -0.30 | -0.87% | 34.39 | 34.39 | 33.84 | 5,366 |
| 29 Abr 2024 | 34.39 | 0.06 | 0.17% | 34.30 | 34.86 | 34.17 | 5,399 |
| 26 Abr 2024 | 34.33 | 0.03 | 0.09% | 34.18 | 34.64 | 34.18 | 3,360 |
| 25 Abr 2024 | 34.30 | -0.06 | -0.17% | 34.13 | 34.30 | 34.00 | 3,751 |
| 24 Abr 2024 | 34.36 | 0.25 | 0.73% | 34.18 | 34.50 | 34.11 | 4,025 |
| 23 Abr 2024 | 34.11 | -0.28 | -0.81% | 34.13 | 34.49 | 34.00 | 4,145 |
| 22 Abr 2024 | 34.39 | -0.11 | -0.32% | 34.50 | 34.50 | 34.03 | 4,130 |
| 19 Abr 2024 | 34.50 | 0.01 | 0.03% | 34.56 | 34.56 | 34.10 | 3,246 |
| 18 Abr 2024 | 34.49 | 0.52 | 1.53% | 34.15 | 34.63 | 34.15 | 7,009 |
| 17 Abr 2024 | 33.97 | -0.52 | -1.51% | 34.16 | 34.48 | 33.97 | 3,106 |
| 16 Abr 2024 | 34.49 | -0.05 | -0.14% | 34.40 | 34.79 | 34.06 | 5,369 |
| 15 Abr 2024 | 34.54 | -0.50 | -1.43% | 35.02 | 35.02 | 33.95 | 7,854 |
| 12 Abr 2024 | 35.04 | -0.59 | -1.66% | 35.53 | 35.53 | 34.60 | 5,945 |
| 11 Abr 2024 | 35.63 | -0.37 | -1.03% | 36.09 | 36.09 | 35.21 | 4,163 |
| 10 Abr 2024 | 36.00 | -0.39 | -1.07% | 36.39 | 36.52 | 35.92 | 5,614 |
| 09 Abr 2024 | 36.39 | -0.10 | -0.27% | 36.48 | 36.80 | 36.35 | 3,634 |
| 08 Abr 2024 | 36.49 | 0.99 | 2.79% | 35.81 | 36.49 | 35.80 | 4,996 |
| 05 Abr 2024 | 35.50 | -0.58 | -1.61% | 36.66 | 36.66 | 35.50 | 5,166 |
| 04 Abr 2024 | 36.08 | 0.31 | 0.87% | 36.10 | 36.55 | 35.82 | 6,075 |
| 03 Abr 2024 | 35.77 | -1.23 | -3.32% | 36.99 | 37.00 | 35.72 | 6,871 |
| 02 Abr 2024 | 37.00 | -0.87 | -2.30% | 37.87 | 37.88 | 36.54 | 6,452 |
| 01 Abr 2024 | 37.87 | -0.42 | -1.10% | 38.26 | 38.33 | 37.73 | 6,539 |
