Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MGLU3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1.38 | -0.05 | -3.50% | 1.40 | 1.40 | 1.36 | 98,480,300 |
| 24 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.44 | 1.36 | 136,010,600 |
| 23 Abr 2024 | 1.43 | -0.11 | -7.14% | 1.52 | 1.53 | 1.42 | 135,196,600 |
| 22 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.56 | 1.50 | 110,941,100 |
| 19 Abr 2024 | 1.54 | 0.05 | 3.36% | 1.50 | 1.60 | 1.49 | 122,050,400 |
| 18 Abr 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.56 | 1.48 | 96,020,300 |
| 17 Abr 2024 | 1.51 | -0.02 | -1.31% | 1.56 | 1.58 | 1.49 | 125,554,800 |
| 16 Abr 2024 | 1.53 | 0.00 | 0.00% | 1.49 | 1.57 | 1.45 | 237,904,100 |
| 15 Abr 2024 | 1.53 | -0.12 | -7.27% | 1.66 | 1.66 | 1.52 | 182,318,200 |
| 12 Abr 2024 | 1.65 | -0.07 | -4.07% | 1.73 | 1.73 | 1.65 | 88,018,700 |
| 11 Abr 2024 | 1.72 | -0.04 | -2.27% | 1.76 | 1.80 | 1.71 | 95,935,500 |
| 10 Abr 2024 | 1.76 | -0.05 | -2.76% | 1.78 | 1.80 | 1.74 | 86,338,600 |
| 09 Abr 2024 | 1.81 | 0.04 | 2.26% | 1.79 | 1.83 | 1.76 | 68,052,100 |
| 08 Abr 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.82 | 1.71 | 101,176,700 |
| 05 Abr 2024 | 1.71 | -0.06 | -3.39% | 1.76 | 1.77 | 1.69 | 92,447,400 |
| 04 Abr 2024 | 1.77 | 0.09 | 5.36% | 1.71 | 1.84 | 1.70 | 158,898,600 |
| 03 Abr 2024 | 1.68 | -0.06 | -3.45% | 1.73 | 1.74 | 1.64 | 159,643,100 |
| 02 Abr 2024 | 1.74 | -0.05 | -2.79% | 1.77 | 1.78 | 1.72 | 68,814,200 |
| 01 Abr 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.83 | 1.76 | 46,738,100 |
| 28 Mar 2024 | 1.80 | -0.03 | -1.64% | 1.81 | 1.85 | 1.79 | 104,306,200 |
| 27 Mar 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.83 | 1.72 | 141,712,200 |
| 26 Mar 2024 | 1.78 | -0.13 | -6.81% | 1.90 | 1.91 | 1.77 | 157,661,600 |
| 25 Mar 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.94 | 1.85 | 153,248,800 |
| 22 Mar 2024 | 1.92 | -0.07 | -3.52% | 1.96 | 1.97 | 1.81 | 213,374,600 |
| 21 Mar 2024 | 1.99 | -0.05 | -2.45% | 2.04 | 2.05 | 1.96 | 125,757,000 |
| 20 Mar 2024 | 2.04 | 0.07 | 3.55% | 2.00 | 2.08 | 1.95 | 207,595,000 |
| 19 Mar 2024 | 1.97 | -0.14 | -6.64% | 2.16 | 2.20 | 1.95 | 385,756,300 |
| 18 Mar 2024 | 2.11 | 0.14 | 7.11% | 1.99 | 2.12 | 1.98 | 208,459,800 |
| 15 Mar 2024 | 1.97 | -0.04 | -1.99% | 2.02 | 2.02 | 1.94 | 141,239,700 |
| 14 Mar 2024 | 2.01 | -0.02 | -0.99% | 2.05 | 2.07 | 1.99 | 79,179,300 |
| 13 Mar 2024 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 1.98 | 79,803,200 |
| 12 Mar 2024 | 2.03 | 0.02 | 1.00% | 2.03 | 2.05 | 1.98 | 80,383,400 |
| 11 Mar 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.06 | 2.00 | 57,120,200 |
| 08 Mar 2024 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 2.01 | 56,221,900 |
| 07 Mar 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.08 | 2.03 | 54,282,500 |
| 06 Mar 2024 | 2.06 | -0.06 | -2.83% | 2.15 | 2.16 | 2.03 | 121,198,000 |
| 05 Mar 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.18 | 2.11 | 82,624,400 |
| 04 Mar 2024 | 2.13 | -0.09 | -4.05% | 2.21 | 2.24 | 2.10 | 109,096,500 |
| 01 Mar 2024 | 2.22 | 0.09 | 4.23% | 2.15 | 2.25 | 2.13 | 112,411,900 |
| 29 Feb 2024 | 2.13 | -0.04 | -1.84% | 2.15 | 2.19 | 2.13 | 75,685,900 |
| 28 Feb 2024 | 2.17 | -0.03 | -1.36% | 2.18 | 2.22 | 2.13 | 88,949,300 |
| 27 Feb 2024 | 2.20 | 0.09 | 4.27% | 2.13 | 2.20 | 2.13 | 108,806,000 |
| 26 Feb 2024 | 2.11 | -0.04 | -1.86% | 2.15 | 2.20 | 2.09 | 95,434,800 |
| 23 Feb 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.15 | 2.05 | 108,668,200 |
| 22 Feb 2024 | 2.11 | 0.15 | 7.65% | 1.99 | 2.11 | 1.98 | 224,640,000 |
| 21 Feb 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.03 | 1.95 | 305,065,600 |
| 20 Feb 2024 | 2.02 | -0.07 | -3.35% | 2.05 | 2.12 | 2.01 | 171,174,000 |
| 19 Feb 2024 | 2.09 | 0.05 | 2.45% | 2.03 | 2.10 | 2.02 | 76,165,900 |
| 16 Feb 2024 | 2.04 | -0.02 | -0.97% | 2.07 | 2.09 | 2.02 | 108,019,800 |
| 15 Feb 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.08 | 1.98 | 191,224,400 |
| 14 Feb 2024 | 2.02 | -0.06 | -2.88% | 2.06 | 2.09 | 2.01 | 94,878,900 |
| 09 Feb 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.14 | 2.05 | 164,807,400 |
| 08 Feb 2024 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 1.97 | 154,722,500 |
| 07 Feb 2024 | 2.08 | 0.03 | 1.46% | 2.03 | 2.09 | 2.00 | 119,827,500 |
| 06 Feb 2024 | 2.05 | 0.10 | 5.13% | 1.97 | 2.06 | 1.96 | 122,777,800 |
| 05 Feb 2024 | 1.95 | -0.02 | -1.02% | 1.96 | 2.00 | 1.90 | 128,676,900 |
| 02 Feb 2024 | 1.97 | -0.09 | -4.37% | 2.06 | 2.09 | 1.97 | 131,497,100 |
| 01 Feb 2024 | 2.06 | -0.04 | -1.90% | 2.11 | 2.12 | 2.01 | 119,634,700 |
| 31 Ene 2024 | 2.10 | 0.12 | 6.06% | 2.00 | 2.17 | 1.99 | 197,527,700 |
| 30 Ene 2024 | 1.98 | -0.09 | -4.35% | 2.06 | 2.13 | 1.98 | 144,225,300 |
| 29 Ene 2024 | 2.07 | -0.01 | -0.48% | 2.24 | 2.28 | 2.07 | 226,045,800 |
