Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MELK3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.23 | 81,900 |
| 16 May 2024 | 4.28 | 0.09 | 2.15% | 4.21 | 4.29 | 4.18 | 419,700 |
| 15 May 2024 | 4.19 | 0.04 | 0.96% | 4.19 | 4.26 | 4.12 | 227,600 |
| 14 May 2024 | 4.15 | 0.06 | 1.47% | 4.08 | 4.22 | 4.01 | 230,900 |
| 13 May 2024 | 4.09 | -0.16 | -3.76% | 4.24 | 4.24 | 4.00 | 572,500 |
| 10 May 2024 | 4.25 | -0.08 | -1.85% | 4.33 | 4.34 | 4.16 | 410,400 |
| 09 May 2024 | 4.33 | -0.01 | -0.23% | 4.34 | 4.36 | 4.26 | 203,700 |
| 08 May 2024 | 4.34 | 0.04 | 0.93% | 4.34 | 4.38 | 4.28 | 153,600 |
| 07 May 2024 | 4.30 | -0.07 | -1.60% | 4.37 | 4.40 | 4.25 | 156,900 |
| 06 May 2024 | 4.37 | -0.13 | -2.89% | 4.50 | 4.51 | 4.33 | 228,600 |
| 03 May 2024 | 4.50 | 0.10 | 2.27% | 4.38 | 4.54 | 4.38 | 132,900 |
| 02 May 2024 | 4.40 | 0.10 | 2.33% | 4.33 | 4.42 | 4.33 | 74,600 |
| 30 Abr 2024 | 4.30 | -0.26 | -5.70% | 4.44 | 4.44 | 4.23 | 191,100 |
| 29 Abr 2024 | 4.56 | 0.07 | 1.56% | 4.51 | 4.56 | 4.46 | 220,000 |
| 26 Abr 2024 | 4.49 | 0.08 | 1.81% | 4.45 | 4.52 | 4.40 | 99,600 |
| 25 Abr 2024 | 4.41 | -0.30 | -6.37% | 4.74 | 4.81 | 4.41 | 1,713,300 |
| 24 Abr 2024 | 4.71 | 0.06 | 1.29% | 4.65 | 4.76 | 4.60 | 151,700 |
| 23 Abr 2024 | 4.65 | 0.00 | 0.00% | 4.60 | 4.80 | 4.55 | 760,900 |
| 22 Abr 2024 | 4.65 | 0.10 | 2.20% | 4.55 | 4.65 | 4.55 | 54,800 |
| 19 Abr 2024 | 4.55 | 0.08 | 1.79% | 4.57 | 4.60 | 4.52 | 77,300 |
| 18 Abr 2024 | 4.47 | -0.17 | -3.66% | 4.60 | 4.64 | 4.47 | 227,700 |
| 17 Abr 2024 | 4.64 | 0.02 | 0.43% | 4.74 | 4.74 | 4.55 | 325,700 |
| 16 Abr 2024 | 4.62 | -0.11 | -2.33% | 4.65 | 4.72 | 4.57 | 199,900 |
| 15 Abr 2024 | 4.73 | -0.05 | -1.05% | 4.83 | 4.83 | 4.66 | 4,381,800 |
| 12 Abr 2024 | 4.78 | -0.11 | -2.25% | 4.95 | 4.98 | 4.75 | 221,300 |
| 11 Abr 2024 | 4.89 | 0.01 | 0.20% | 4.91 | 4.91 | 4.82 | 153,500 |
| 10 Abr 2024 | 4.88 | -0.03 | -0.61% | 4.90 | 4.91 | 4.85 | 161,800 |
| 09 Abr 2024 | 4.91 | -0.04 | -0.81% | 5.00 | 5.00 | 4.88 | 131,200 |
| 08 Abr 2024 | 4.95 | 0.13 | 2.70% | 4.85 | 5.00 | 4.80 | 259,800 |
| 05 Abr 2024 | 4.82 | 0.00 | 0.00% | 4.87 | 4.87 | 4.80 | 2,196,400 |
| 04 Abr 2024 | 4.82 | -0.04 | -0.82% | 4.91 | 4.92 | 4.79 | 241,400 |
| 03 Abr 2024 | 4.86 | -0.06 | -1.22% | 4.91 | 4.92 | 4.79 | 248,200 |
| 02 Abr 2024 | 4.92 | 0.10 | 2.07% | 4.84 | 4.95 | 4.84 | 253,100 |
| 01 Abr 2024 | 4.82 | 0.09 | 1.90% | 4.71 | 4.91 | 4.71 | 427,600 |
| 28 Mar 2024 | 4.73 | -0.02 | -0.42% | 4.78 | 4.79 | 4.71 | 93,900 |
| 27 Mar 2024 | 4.75 | -0.06 | -1.25% | 4.75 | 4.81 | 4.61 | 3,694,100 |
| 26 Mar 2024 | 4.81 | 0.05 | 1.05% | 4.77 | 4.89 | 4.75 | 308,600 |
| 25 Mar 2024 | 4.76 | -0.08 | -1.65% | 4.85 | 4.85 | 4.75 | 123,300 |
| 22 Mar 2024 | 4.84 | 0.05 | 1.04% | 4.85 | 4.90 | 4.71 | 374,200 |
| 21 Mar 2024 | 4.79 | 0.07 | 1.48% | 4.72 | 4.79 | 4.66 | 214,000 |
| 20 Mar 2024 | 4.72 | 0.10 | 2.16% | 4.60 | 4.72 | 4.59 | 68,500 |
| 19 Mar 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.64 | 4.58 | 39,000 |
| 18 Mar 2024 | 4.60 | 0.02 | 0.44% | 4.61 | 4.64 | 4.53 | 162,700 |
| 15 Mar 2024 | 4.58 | -0.20 | -4.18% | 4.72 | 4.76 | 4.56 | 139,800 |
| 14 Mar 2024 | 4.78 | 0.02 | 0.42% | 4.78 | 4.80 | 4.71 | 145,300 |
| 13 Mar 2024 | 4.76 | -0.02 | -0.42% | 4.77 | 4.85 | 4.68 | 187,200 |
| 12 Mar 2024 | 4.78 | 0.00 | 0.00% | 4.88 | 4.92 | 4.78 | 193,200 |
| 11 Mar 2024 | 4.78 | -0.02 | -0.42% | 4.79 | 4.93 | 4.74 | 275,900 |
| 08 Mar 2024 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 4.72 | 73,600 |
| 07 Mar 2024 | 4.78 | -0.02 | -0.42% | 4.80 | 4.86 | 4.74 | 210,700 |
| 06 Mar 2024 | 4.80 | 0.02 | 0.42% | 4.76 | 4.86 | 4.76 | 191,800 |
| 05 Mar 2024 | 4.78 | -0.03 | -0.62% | 4.81 | 4.88 | 4.74 | 252,300 |
| 04 Mar 2024 | 4.81 | -0.05 | -1.03% | 4.86 | 4.86 | 4.72 | 97,100 |
| 01 Mar 2024 | 4.86 | 0.12 | 2.53% | 4.74 | 4.86 | 4.67 | 158,100 |
| 29 Feb 2024 | 4.74 | 0.02 | 0.42% | 4.74 | 4.79 | 4.64 | 88,300 |
| 28 Feb 2024 | 4.72 | -0.02 | -0.42% | 4.74 | 4.78 | 4.70 | 59,400 |
| 27 Feb 2024 | 4.74 | -0.03 | -0.63% | 4.88 | 4.88 | 4.72 | 215,400 |
| 26 Feb 2024 | 4.77 | -0.03 | -0.63% | 4.80 | 4.80 | 4.68 | 65,900 |
| 23 Feb 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.85 | 4.70 | 122,900 |
| 22 Feb 2024 | 4.85 | 0.14 | 2.97% | 4.68 | 4.88 | 4.65 | 190,200 |
| 21 Feb 2024 | 4.71 | 0.10 | 2.17% | 4.54 | 4.71 | 4.47 | 220,800 |
| 20 Feb 2024 | 4.61 | 0.14 | 3.13% | 4.46 | 4.61 | 4.46 | 256,000 |
| 19 Feb 2024 | 4.47 | 0.02 | 0.45% | 4.43 | 4.52 | 4.37 | 286,400 |
