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.
MELK3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.53 | 0.02 | 0.57% | 3.52 | 3.60 | 3.49 | 3,305 |
| 24 Jun 2024 | 3.51 | -0.09 | -2.50% | 3.61 | 3.72 | 3.50 | 3,757 |
| 21 Jun 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.50 | 2,218 |
| 20 Jun 2024 | 3.60 | -0.01 | -0.28% | 3.59 | 3.62 | 3.51 | 1,855 |
| 19 Jun 2024 | 3.61 | -0.04 | -1.10% | 3.65 | 3.78 | 3.53 | 2,126 |
| 18 Jun 2024 | 3.65 | -0.02 | -0.54% | 3.68 | 3.68 | 3.60 | 1,799 |
| 17 Jun 2024 | 3.67 | 0.01 | 0.27% | 3.67 | 3.67 | 3.59 | 2,751 |
| 14 Jun 2024 | 3.66 | 0.03 | 0.83% | 3.64 | 3.68 | 3.59 | 1,651 |
| 13 Jun 2024 | 3.63 | -0.02 | -0.55% | 3.62 | 3.68 | 3.59 | 2,140 |
| 12 Jun 2024 | 3.65 | -0.04 | -1.08% | 3.65 | 3.71 | 3.60 | 2,475 |
| 11 Jun 2024 | 3.69 | 0.04 | 1.10% | 3.70 | 3.70 | 3.63 | 2,094 |
| 10 Jun 2024 | 3.65 | -0.13 | -3.44% | 3.79 | 3.80 | 3.65 | 3,046 |
| 07 Jun 2024 | 3.78 | -0.01 | -0.26% | 3.80 | 3.80 | 3.73 | 2,642 |
| 06 Jun 2024 | 3.79 | -0.03 | -0.79% | 3.90 | 3.90 | 3.73 | 2,452 |
| 05 Jun 2024 | 3.82 | 0.02 | 0.53% | 3.89 | 3.89 | 3.76 | 3,466 |
| 04 Jun 2024 | 3.80 | -0.17 | -4.28% | 3.96 | 3.96 | 3.79 | 2,970 |
| 03 Jun 2024 | 3.97 | 0.15 | 3.93% | 3.83 | 3.97 | 3.79 | 2,674 |
| 31 May 2024 | 3.82 | 0.02 | 0.53% | 3.87 | 3.88 | 3.79 | 2,498 |
| 29 May 2024 | 3.80 | -0.11 | -2.81% | 3.91 | 3.94 | 3.80 | 3,520 |
| 28 May 2024 | 3.91 | -0.07 | -1.76% | 3.99 | 3.99 | 3.85 | 2,069 |
| 27 May 2024 | 3.98 | 0.07 | 1.79% | 3.95 | 3.98 | 3.85 | 2,582 |
| 24 May 2024 | 3.91 | -0.04 | -1.01% | 3.96 | 3.98 | 3.88 | 2,742 |
| 23 May 2024 | 3.95 | -0.06 | -1.50% | 4.04 | 4.05 | 3.88 | 3,236 |
| 22 May 2024 | 4.01 | -0.19 | -4.52% | 4.11 | 4.36 | 3.99 | 2,985 |
| 21 May 2024 | 4.20 | 0.01 | 0.24% | 4.15 | 4.24 | 4.15 | 1,380 |
| 20 May 2024 | 4.19 | -0.10 | -2.33% | 4.30 | 4.30 | 4.18 | 1,455 |
| 17 May 2024 | 4.29 | 0.00 | 0.00% | 4.30 | 4.30 | 4.22 | 1,187 |
| 16 May 2024 | 4.29 | 0.04 | 0.94% | 4.18 | 4.29 | 4.18 | 1,615 |
| 15 May 2024 | 4.25 | 0.08 | 1.92% | 4.19 | 4.36 | 4.12 | 1,896 |
| 14 May 2024 | 4.17 | -0.23 | -5.23% | 4.14 | 4.27 | 4.04 | 1,583 |
| 13 May 2024 | 4.40 | 0.13 | 3.04% | 4.28 | 4.40 | 4.04 | 3,173 |
| 10 May 2024 | 4.27 | -0.07 | -1.61% | 4.29 | 4.34 | 4.17 | 2,251 |
| 09 May 2024 | 4.34 | -0.01 | -0.23% | 4.37 | 4.37 | 4.27 | 2,079 |
| 08 May 2024 | 4.35 | -0.02 | -0.46% | 4.36 | 4.40 | 4.29 | 1,550 |
| 07 May 2024 | 4.37 | -0.09 | -2.02% | 4.54 | 4.54 | 4.25 | 2,215 |
| 06 May 2024 | 4.46 | -0.06 | -1.33% | 4.50 | 4.50 | 4.33 | 2,378 |
| 03 May 2024 | 4.52 | 0.15 | 3.43% | 4.33 | 4.52 | 4.33 | 1,262 |
| 02 May 2024 | 4.37 | 0.01 | 0.23% | 4.30 | 4.49 | 4.30 | 2,064 |
| 30 Abr 2024 | 4.36 | -0.20 | -4.39% | 4.35 | 4.52 | 4.25 | 2,402 |
| 29 Abr 2024 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 4.48 | 2,461 |
| 26 Abr 2024 | 4.54 | -0.05 | -1.09% | 4.60 | 4.60 | 4.41 | 1,563 |
| 25 Abr 2024 | 4.59 | -0.13 | -2.75% | 4.74 | 4.81 | 4.48 | 2,239 |
| 24 Abr 2024 | 4.72 | 0.05 | 1.07% | 4.67 | 4.77 | 4.63 | 1,149 |
| 23 Abr 2024 | 4.67 | 0.00 | 0.00% | 4.66 | 4.74 | 4.56 | 1,333 |
| 22 Abr 2024 | 4.67 | 0.11 | 2.41% | 4.57 | 4.67 | 4.54 | 1,906 |
| 19 Abr 2024 | 4.56 | 0.01 | 0.22% | 4.49 | 4.59 | 4.49 | 1,806 |
| 18 Abr 2024 | 4.55 | -0.07 | -1.52% | 4.61 | 4.64 | 4.50 | 1,920 |
| 17 Abr 2024 | 4.62 | -0.07 | -1.49% | 4.69 | 4.76 | 4.58 | 2,225 |
| 16 Abr 2024 | 4.69 | -0.08 | -1.68% | 4.73 | 4.76 | 4.59 | 3,020 |
| 15 Abr 2024 | 4.77 | -0.13 | -2.65% | 4.88 | 4.88 | 4.73 | 2,943 |
| 12 Abr 2024 | 4.90 | 0.02 | 0.41% | 4.91 | 4.97 | 4.74 | 2,215 |
| 11 Abr 2024 | 4.88 | -0.03 | -0.61% | 4.91 | 4.91 | 4.82 | 1,398 |
| 10 Abr 2024 | 4.91 | -0.05 | -1.01% | 4.91 | 4.91 | 4.87 | 1,984 |
| 09 Abr 2024 | 4.96 | -0.02 | -0.40% | 5.00 | 5.00 | 4.89 | 1,560 |
| 08 Abr 2024 | 4.98 | 0.14 | 2.89% | 4.82 | 4.98 | 4.82 | 2,202 |
| 05 Abr 2024 | 4.84 | -0.05 | -1.02% | 4.80 | 4.86 | 4.80 | 1,502 |
| 04 Abr 2024 | 4.89 | 0.07 | 1.45% | 4.88 | 4.93 | 4.80 | 1,608 |
| 03 Abr 2024 | 4.82 | -0.10 | -2.03% | 4.90 | 4.97 | 4.80 | 1,332 |
| 02 Abr 2024 | 4.92 | 0.06 | 1.23% | 4.93 | 4.94 | 4.83 | 1,022 |
| 01 Abr 2024 | 4.86 | 0.14 | 2.97% | 4.73 | 4.92 | 4.73 | 2,198 |
| 28 Mar 2024 | 4.72 | -0.07 | -1.46% | 4.80 | 4.83 | 4.72 | 1,382 |
