Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MLAS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.99 | 0.06 | 3.11% | 1.93 | 1.99 | 1.92 | 1,595,400 |
| 25 Jul 2024 | 1.93 | 0.00 | 0.00% | 1.94 | 1.95 | 1.90 | 1,633,900 |
| 24 Jul 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 1.96 | 1.90 | 2,752,000 |
| 23 Jul 2024 | 1.92 | -0.11 | -5.42% | 2.03 | 2.03 | 1.90 | 5,870,900 |
| 22 Jul 2024 | 2.03 | 0.06 | 3.05% | 1.96 | 2.04 | 1.95 | 1,587,400 |
| 19 Jul 2024 | 1.97 | -0.07 | -3.43% | 2.01 | 2.06 | 1.95 | 3,292,200 |
| 18 Jul 2024 | 2.04 | -0.11 | -5.12% | 2.09 | 2.12 | 2.01 | 3,934,300 |
| 17 Jul 2024 | 2.15 | -0.03 | -1.38% | 2.19 | 2.21 | 2.06 | 2,727,600 |
| 16 Jul 2024 | 2.18 | 0.02 | 0.93% | 2.16 | 2.24 | 2.15 | 1,817,200 |
| 15 Jul 2024 | 2.16 | -0.03 | -1.37% | 2.19 | 2.21 | 2.13 | 2,163,800 |
| 12 Jul 2024 | 2.19 | -0.08 | -3.52% | 2.27 | 2.32 | 2.18 | 2,887,400 |
| 11 Jul 2024 | 2.27 | 0.10 | 4.61% | 2.20 | 2.29 | 2.14 | 4,157,100 |
| 10 Jul 2024 | 2.17 | -0.01 | -0.46% | 2.17 | 2.23 | 2.15 | 1,782,800 |
| 09 Jul 2024 | 2.18 | 0.06 | 2.83% | 2.11 | 2.18 | 2.09 | 1,392,300 |
| 08 Jul 2024 | 2.12 | -0.06 | -2.75% | 2.14 | 2.20 | 2.11 | 1,858,700 |
| 05 Jul 2024 | 2.18 | 0.07 | 3.32% | 2.07 | 2.18 | 2.04 | 2,481,400 |
| 04 Jul 2024 | 2.11 | 0.12 | 6.03% | 2.01 | 2.12 | 2.01 | 3,401,500 |
| 03 Jul 2024 | 1.99 | 0.07 | 3.65% | 1.93 | 2.01 | 1.93 | 2,898,800 |
| 02 Jul 2024 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 1.89 | 2,015,700 |
| 01 Jul 2024 | 1.92 | -0.05 | -2.54% | 1.96 | 1.96 | 1.90 | 2,840,500 |
| 28 Jun 2024 | 1.97 | -0.08 | -3.90% | 2.04 | 2.04 | 1.94 | 2,396,900 |
| 27 Jun 2024 | 2.05 | 0.16 | 8.47% | 1.91 | 2.05 | 1.89 | 3,909,300 |
| 26 Jun 2024 | 1.89 | -0.07 | -3.57% | 1.96 | 1.96 | 1.86 | 3,200,700 |
| 25 Jun 2024 | 1.96 | -0.07 | -3.45% | 2.03 | 2.05 | 1.94 | 2,613,000 |
| 24 Jun 2024 | 2.03 | 0.12 | 6.28% | 1.90 | 2.06 | 1.90 | 3,822,900 |
| 21 Jun 2024 | 1.91 | 0.00 | 0.00% | 1.90 | 1.95 | 1.87 | 2,509,600 |
| 20 Jun 2024 | 1.91 | -0.02 | -1.04% | 1.94 | 1.97 | 1.87 | 2,649,900 |
| 19 Jun 2024 | 1.93 | -0.05 | -2.53% | 1.97 | 1.98 | 1.90 | 2,158,100 |
| 18 Jun 2024 | 1.98 | 0.03 | 1.54% | 1.93 | 1.98 | 1.92 | 1,557,300 |
| 17 Jun 2024 | 1.95 | -0.05 | -2.50% | 1.97 | 2.00 | 1.91 | 3,767,500 |
| 14 Jun 2024 | 2.00 | 0.02 | 1.01% | 2.00 | 2.02 | 1.94 | 1,966,500 |
| 13 Jun 2024 | 1.98 | -0.07 | -3.41% | 2.04 | 2.04 | 1.95 | 2,471,200 |
| 12 Jun 2024 | 2.05 | -0.02 | -0.97% | 2.09 | 2.15 | 1.97 | 3,143,400 |
| 11 Jun 2024 | 2.07 | 0.03 | 1.47% | 2.02 | 2.10 | 2.01 | 1,449,200 |
| 10 Jun 2024 | 2.04 | -0.02 | -0.97% | 2.06 | 2.07 | 1.97 | 2,224,100 |
| 07 Jun 2024 | 2.06 | -0.06 | -2.83% | 2.09 | 2.11 | 2.01 | 2,436,500 |
| 06 Jun 2024 | 2.12 | 0.06 | 2.91% | 2.08 | 2.14 | 2.08 | 1,785,400 |
| 05 Jun 2024 | 2.06 | -0.11 | -5.07% | 2.17 | 2.18 | 2.05 | 3,773,600 |
| 04 Jun 2024 | 2.17 | -0.06 | -2.69% | 2.21 | 2.21 | 2.13 | 1,218,700 |
| 03 Jun 2024 | 2.23 | 0.10 | 4.69% | 2.13 | 2.24 | 2.09 | 1,364,900 |
| 31 May 2024 | 2.13 | -0.07 | -3.18% | 2.21 | 2.22 | 2.11 | 1,161,800 |
| 29 May 2024 | 2.20 | 0.05 | 2.33% | 2.13 | 2.25 | 2.10 | 1,266,800 |
| 28 May 2024 | 2.15 | -0.04 | -1.83% | 2.24 | 2.29 | 2.13 | 2,163,600 |
| 27 May 2024 | 2.19 | 0.03 | 1.39% | 2.20 | 2.26 | 2.18 | 1,408,900 |
| 24 May 2024 | 2.16 | 0.02 | 0.93% | 2.12 | 2.21 | 2.10 | 1,501,100 |
| 23 May 2024 | 2.14 | 0.02 | 0.94% | 2.15 | 2.17 | 2.05 | 2,704,300 |
| 22 May 2024 | 2.12 | -0.10 | -4.50% | 2.23 | 2.23 | 2.11 | 1,787,200 |
| 21 May 2024 | 2.22 | 0.02 | 0.91% | 2.21 | 2.28 | 2.20 | 1,339,200 |
| 20 May 2024 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 2.15 | 1,060,500 |
| 17 May 2024 | 2.21 | 0.01 | 0.45% | 2.22 | 2.28 | 2.14 | 1,872,600 |
| 16 May 2024 | 2.20 | -0.05 | -2.22% | 2.28 | 2.30 | 2.17 | 1,509,800 |
| 15 May 2024 | 2.25 | 0.21 | 10.29% | 2.07 | 2.35 | 2.07 | 9,099,700 |
| 14 May 2024 | 2.04 | 0.12 | 6.25% | 1.91 | 2.06 | 1.90 | 3,026,200 |
| 13 May 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 1.94 | 1.90 | 1,244,700 |
| 10 May 2024 | 1.90 | -0.07 | -3.55% | 1.97 | 1.98 | 1.90 | 1,764,300 |
| 09 May 2024 | 1.97 | 0.00 | 0.00% | 1.98 | 1.99 | 1.92 | 1,581,800 |
| 08 May 2024 | 1.97 | 0.03 | 1.55% | 1.95 | 2.01 | 1.92 | 1,919,500 |
| 07 May 2024 | 1.94 | -0.05 | -2.51% | 2.02 | 2.05 | 1.93 | 3,178,400 |
| 06 May 2024 | 1.99 | -0.12 | -5.69% | 2.10 | 2.13 | 1.97 | 1,899,100 |
| 03 May 2024 | 2.11 | 0.10 | 4.98% | 2.03 | 2.14 | 2.03 | 2,287,500 |
| 02 May 2024 | 2.01 | 0.10 | 5.24% | 1.94 | 2.02 | 1.90 | 5,152,400 |
| 30 Abr 2024 | 1.91 | -0.07 | -3.54% | 1.96 | 1.97 | 1.90 | 2,008,700 |
| 29 Abr 2024 | 1.98 | 0.03 | 1.54% | 1.96 | 1.99 | 1.95 | 1,960,100 |
