Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MOVI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.95 | -0.29 | -4.01% | 7.26 | 7.48 | 6.88 | 6,966,200 |
| 09 May 2024 | 7.24 | -0.49 | -6.34% | 7.69 | 7.85 | 7.10 | 7,270,200 |
| 08 May 2024 | 7.73 | 0.18 | 2.38% | 7.48 | 7.85 | 7.36 | 5,203,700 |
| 07 May 2024 | 7.55 | 0.24 | 3.28% | 7.45 | 7.69 | 7.37 | 3,331,000 |
| 06 May 2024 | 7.31 | -0.31 | -4.07% | 7.60 | 7.63 | 7.23 | 2,651,100 |
| 03 May 2024 | 7.62 | 0.41 | 5.69% | 7.40 | 7.85 | 7.40 | 5,308,700 |
| 02 May 2024 | 7.21 | 0.18 | 2.56% | 7.19 | 7.29 | 7.09 | 2,212,900 |
| 30 Abr 2024 | 7.03 | -0.27 | -3.70% | 7.30 | 7.30 | 7.03 | 2,626,000 |
| 29 Abr 2024 | 7.30 | -0.02 | -0.27% | 7.28 | 7.44 | 7.22 | 1,750,600 |
| 26 Abr 2024 | 7.32 | 0.28 | 3.98% | 7.14 | 7.42 | 7.14 | 2,289,800 |
| 25 Abr 2024 | 7.04 | -0.11 | -1.54% | 7.14 | 7.19 | 6.96 | 4,389,600 |
| 24 Abr 2024 | 7.15 | -0.10 | -1.38% | 7.19 | 7.32 | 7.11 | 3,974,500 |
| 23 Abr 2024 | 7.25 | -0.07 | -0.96% | 7.25 | 7.39 | 7.14 | 3,389,800 |
| 22 Abr 2024 | 7.32 | -0.29 | -3.81% | 7.56 | 7.57 | 7.31 | 3,370,600 |
| 19 Abr 2024 | 7.61 | 0.13 | 1.74% | 7.46 | 7.68 | 7.42 | 2,096,500 |
| 18 Abr 2024 | 7.48 | -0.01 | -0.13% | 7.49 | 7.69 | 7.38 | 2,513,000 |
| 17 Abr 2024 | 7.49 | -0.08 | -1.06% | 7.60 | 7.73 | 7.45 | 2,057,300 |
| 16 Abr 2024 | 7.57 | -0.11 | -1.43% | 7.62 | 7.67 | 7.43 | 4,288,900 |
| 15 Abr 2024 | 7.68 | -0.11 | -1.41% | 7.84 | 7.97 | 7.61 | 4,057,100 |
| 12 Abr 2024 | 7.79 | -0.28 | -3.47% | 8.07 | 8.14 | 7.69 | 4,923,900 |
| 11 Abr 2024 | 8.07 | -0.07 | -0.86% | 8.15 | 8.27 | 8.03 | 2,947,100 |
| 10 Abr 2024 | 8.14 | -0.24 | -2.86% | 8.31 | 8.32 | 8.00 | 5,222,600 |
| 09 Abr 2024 | 8.38 | 0.39 | 4.88% | 8.00 | 8.53 | 8.00 | 5,612,200 |
| 08 Abr 2024 | 7.99 | 0.06 | 0.76% | 7.96 | 8.14 | 7.78 | 3,848,400 |
| 05 Abr 2024 | 7.93 | -0.08 | -1.00% | 8.03 | 8.13 | 7.87 | 2,592,300 |
| 04 Abr 2024 | 8.01 | 0.13 | 1.65% | 7.88 | 8.30 | 7.88 | 4,022,500 |
| 03 Abr 2024 | 7.88 | -0.35 | -4.25% | 8.20 | 8.22 | 7.87 | 5,140,000 |
| 02 Abr 2024 | 8.23 | -0.33 | -3.86% | 8.51 | 8.58 | 8.16 | 4,334,500 |
| 01 Abr 2024 | 8.56 | 0.06 | 0.71% | 8.49 | 8.82 | 8.49 | 4,305,500 |
| 28 Mar 2024 | 8.50 | 0.28 | 3.41% | 8.23 | 8.56 | 8.10 | 4,856,400 |
| 27 Mar 2024 | 8.22 | -0.58 | -6.59% | 8.77 | 8.80 | 8.02 | 12,431,200 |
| 26 Mar 2024 | 8.80 | 0.28 | 3.29% | 8.55 | 8.96 | 8.41 | 8,188,700 |
| 25 Mar 2024 | 8.52 | -0.05 | -0.58% | 8.57 | 8.71 | 8.45 | 1,984,400 |
| 22 Mar 2024 | 8.57 | -0.41 | -4.57% | 9.03 | 9.03 | 8.46 | 4,532,900 |
| 21 Mar 2024 | 8.98 | -0.32 | -3.44% | 9.30 | 9.30 | 8.97 | 3,429,900 |
| 20 Mar 2024 | 9.30 | 0.25 | 2.76% | 9.03 | 9.32 | 9.00 | 3,867,600 |
| 19 Mar 2024 | 9.05 | -0.10 | -1.09% | 9.16 | 9.24 | 8.80 | 2,980,800 |
| 18 Mar 2024 | 9.15 | 0.04 | 0.44% | 9.12 | 9.39 | 9.05 | 1,622,000 |
| 15 Mar 2024 | 9.11 | -0.18 | -1.94% | 9.30 | 9.39 | 9.04 | 1,759,300 |
| 14 Mar 2024 | 9.29 | -0.03 | -0.32% | 9.30 | 9.45 | 9.13 | 2,105,400 |
| 13 Mar 2024 | 9.32 | 0.12 | 1.30% | 9.18 | 9.37 | 9.04 | 1,486,700 |
| 12 Mar 2024 | 9.20 | 0.23 | 2.56% | 9.07 | 9.46 | 8.95 | 3,723,600 |
| 11 Mar 2024 | 8.97 | -0.14 | -1.54% | 9.08 | 9.19 | 8.87 | 2,575,000 |
| 08 Mar 2024 | 9.11 | 0.20 | 2.24% | 8.83 | 9.44 | 8.79 | 6,590,800 |
| 07 Mar 2024 | 8.91 | 0.47 | 5.57% | 8.48 | 8.94 | 8.24 | 4,809,700 |
| 06 Mar 2024 | 8.44 | 0.01 | 0.12% | 8.52 | 8.57 | 8.39 | 2,098,500 |
| 05 Mar 2024 | 8.43 | 0.06 | 0.72% | 8.37 | 8.66 | 8.37 | 1,769,600 |
| 04 Mar 2024 | 8.37 | -0.11 | -1.30% | 8.48 | 8.56 | 8.20 | 2,330,100 |
| 01 Mar 2024 | 8.48 | -0.05 | -0.59% | 8.58 | 8.69 | 8.41 | 2,920,200 |
| 29 Feb 2024 | 8.53 | -0.22 | -2.51% | 8.75 | 8.75 | 8.48 | 3,347,900 |
| 28 Feb 2024 | 8.75 | 0.01 | 0.11% | 8.71 | 8.83 | 8.48 | 3,038,900 |
| 27 Feb 2024 | 8.74 | 0.61 | 7.50% | 8.21 | 8.82 | 8.21 | 5,900,900 |
| 26 Feb 2024 | 8.13 | -0.12 | -1.45% | 8.20 | 8.38 | 8.12 | 2,483,300 |
| 23 Feb 2024 | 8.25 | -0.14 | -1.67% | 8.43 | 8.45 | 8.03 | 4,689,700 |
| 22 Feb 2024 | 8.39 | 0.07 | 0.84% | 8.38 | 8.53 | 8.16 | 3,823,600 |
| 21 Feb 2024 | 8.32 | -0.30 | -3.48% | 8.62 | 8.62 | 8.31 | 5,164,900 |
| 20 Feb 2024 | 8.62 | 0.42 | 5.12% | 8.17 | 8.68 | 8.05 | 4,513,800 |
| 19 Feb 2024 | 8.20 | 0.11 | 1.36% | 8.03 | 8.24 | 8.00 | 3,168,700 |
| 16 Feb 2024 | 8.09 | -0.01 | -0.12% | 8.15 | 8.36 | 7.93 | 6,487,000 |
| 15 Feb 2024 | 8.10 | 0.05 | 0.62% | 8.09 | 8.22 | 7.99 | 3,630,000 |
| 14 Feb 2024 | 8.05 | -0.25 | -3.01% | 8.25 | 8.27 | 7.96 | 3,193,600 |
