Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MRFG3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 9.61 | 0.11 | 1.16% | 9.59 | 9.78 | 9.53 | 6,631,200 |
| 02 May 2024 | 9.50 | 0.08 | 0.85% | 9.56 | 9.64 | 9.43 | 5,108,700 |
| 30 Abr 2024 | 9.42 | -0.26 | -2.69% | 9.68 | 9.68 | 9.42 | 4,903,800 |
| 29 Abr 2024 | 9.68 | -0.09 | -0.92% | 9.72 | 9.80 | 9.63 | 2,918,500 |
| 26 Abr 2024 | 9.77 | 0.06 | 0.62% | 9.75 | 9.87 | 9.66 | 7,389,000 |
| 25 Abr 2024 | 9.71 | 0.14 | 1.46% | 9.59 | 9.76 | 9.47 | 4,100,600 |
| 24 Abr 2024 | 9.57 | -0.01 | -0.10% | 9.61 | 9.70 | 9.49 | 4,318,900 |
| 23 Abr 2024 | 9.58 | -0.12 | -1.24% | 9.68 | 9.71 | 9.48 | 14,950,700 |
| 22 Abr 2024 | 9.70 | -0.10 | -1.02% | 9.78 | 9.80 | 9.53 | 6,129,500 |
| 19 Abr 2024 | 9.80 | 0.13 | 1.34% | 9.68 | 9.88 | 9.55 | 9,602,800 |
| 18 Abr 2024 | 9.67 | -0.04 | -0.41% | 9.70 | 9.82 | 9.63 | 8,238,500 |
| 17 Abr 2024 | 9.71 | -0.66 | -6.36% | 10.42 | 10.44 | 9.70 | 9,488,900 |
| 16 Abr 2024 | 10.37 | -0.01 | -0.10% | 10.40 | 10.85 | 10.34 | 11,492,500 |
| 15 Abr 2024 | 10.38 | 0.43 | 4.32% | 10.05 | 10.68 | 9.84 | 13,562,600 |
| 12 Abr 2024 | 9.95 | -0.44 | -4.23% | 10.39 | 10.39 | 9.92 | 5,409,300 |
| 11 Abr 2024 | 10.39 | -0.07 | -0.67% | 10.35 | 10.51 | 10.22 | 5,396,900 |
| 10 Abr 2024 | 10.46 | -0.30 | -2.79% | 10.75 | 10.77 | 10.29 | 7,458,100 |
| 09 Abr 2024 | 10.76 | 0.14 | 1.32% | 10.70 | 10.91 | 10.50 | 12,037,800 |
| 08 Abr 2024 | 10.62 | 0.35 | 3.41% | 10.29 | 10.64 | 10.24 | 6,760,800 |
| 05 Abr 2024 | 10.27 | 0.07 | 0.69% | 10.24 | 10.45 | 10.20 | 8,077,600 |
| 04 Abr 2024 | 10.20 | 0.16 | 1.59% | 10.25 | 10.34 | 10.07 | 6,868,100 |
| 03 Abr 2024 | 10.04 | -0.12 | -1.18% | 10.18 | 10.26 | 9.89 | 5,992,700 |
| 02 Abr 2024 | 10.16 | -0.04 | -0.39% | 10.22 | 10.29 | 9.99 | 8,887,800 |
| 01 Abr 2024 | 10.20 | -0.11 | -1.07% | 10.28 | 10.35 | 10.09 | 7,142,400 |
| 28 Mar 2024 | 10.31 | 1.17 | 12.80% | 9.40 | 10.45 | 9.32 | 22,771,300 |
| 27 Mar 2024 | 9.14 | -0.24 | -2.56% | 9.34 | 9.34 | 9.04 | 6,888,100 |
| 26 Mar 2024 | 9.38 | -0.35 | -3.60% | 9.65 | 9.73 | 9.35 | 5,434,500 |
| 25 Mar 2024 | 9.73 | 0.13 | 1.35% | 9.63 | 9.78 | 9.57 | 3,667,500 |
| 22 Mar 2024 | 9.60 | -0.65 | -6.34% | 10.26 | 10.29 | 9.60 | 9,754,800 |
| 21 Mar 2024 | 10.25 | 0.25 | 2.50% | 10.06 | 10.30 | 10.03 | 4,460,800 |
| 20 Mar 2024 | 10.00 | 0.09 | 0.91% | 9.96 | 10.06 | 9.84 | 4,029,100 |
| 19 Mar 2024 | 9.91 | -0.05 | -0.50% | 9.95 | 10.00 | 9.84 | 3,003,700 |
| 18 Mar 2024 | 9.96 | -0.07 | -0.70% | 10.01 | 10.04 | 9.75 | 4,147,500 |
| 15 Mar 2024 | 10.03 | -0.23 | -2.24% | 10.20 | 10.36 | 9.98 | 6,388,300 |
| 14 Mar 2024 | 10.26 | 0.32 | 3.22% | 10.02 | 10.30 | 9.84 | 7,078,500 |
| 13 Mar 2024 | 9.94 | 0.26 | 2.69% | 9.70 | 10.12 | 9.67 | 7,317,400 |
| 12 Mar 2024 | 9.68 | 0.13 | 1.36% | 9.60 | 9.78 | 9.52 | 4,249,600 |
| 11 Mar 2024 | 9.55 | -0.09 | -0.93% | 9.53 | 9.74 | 9.52 | 3,429,400 |
| 08 Mar 2024 | 9.64 | -0.07 | -0.72% | 9.61 | 9.82 | 9.49 | 4,201,700 |
| 07 Mar 2024 | 9.71 | 0.09 | 0.94% | 9.62 | 9.77 | 9.55 | 2,863,800 |
| 06 Mar 2024 | 9.62 | -0.35 | -3.51% | 10.03 | 10.20 | 9.61 | 6,571,200 |
| 05 Mar 2024 | 9.97 | 0.20 | 2.05% | 9.77 | 10.01 | 9.69 | 4,965,100 |
| 04 Mar 2024 | 9.77 | -0.03 | -0.31% | 9.83 | 9.87 | 9.53 | 4,664,000 |
| 01 Mar 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.97 | 9.75 | 8,492,800 |
| 29 Feb 2024 | 9.90 | 0.37 | 3.88% | 9.53 | 9.90 | 9.49 | 10,588,100 |
| 28 Feb 2024 | 9.53 | 0.11 | 1.17% | 9.41 | 9.72 | 9.40 | 9,180,400 |
| 27 Feb 2024 | 9.42 | 0.57 | 6.44% | 9.13 | 9.42 | 9.05 | 10,906,300 |
| 26 Feb 2024 | 8.85 | 0.33 | 3.87% | 8.49 | 8.96 | 8.42 | 6,370,900 |
| 23 Feb 2024 | 8.52 | -0.27 | -3.07% | 8.80 | 8.83 | 8.50 | 5,871,700 |
| 22 Feb 2024 | 8.79 | 0.11 | 1.27% | 8.73 | 8.86 | 8.68 | 3,981,500 |
| 21 Feb 2024 | 8.68 | 0.00 | 0.00% | 8.63 | 8.72 | 8.40 | 6,200,500 |
| 20 Feb 2024 | 8.68 | 0.00 | 0.00% | 8.67 | 8.76 | 8.56 | 5,725,800 |
| 19 Feb 2024 | 8.68 | -0.37 | -4.09% | 9.06 | 9.06 | 8.58 | 9,588,700 |
| 16 Feb 2024 | 9.05 | -0.06 | -0.66% | 9.13 | 9.20 | 8.96 | 3,039,800 |
| 15 Feb 2024 | 9.11 | 0.28 | 3.17% | 8.87 | 9.29 | 8.84 | 5,073,000 |
| 14 Feb 2024 | 8.83 | -0.17 | -1.89% | 8.96 | 8.97 | 8.81 | 2,950,300 |
| 09 Feb 2024 | 9.00 | -0.23 | -2.49% | 9.25 | 9.32 | 8.86 | 7,999,700 |
| 08 Feb 2024 | 9.23 | -0.25 | -2.64% | 9.46 | 9.46 | 9.08 | 5,107,800 |
| 07 Feb 2024 | 9.48 | 0.12 | 1.28% | 9.31 | 9.53 | 9.23 | 4,116,400 |
| 06 Feb 2024 | 9.36 | 0.27 | 2.97% | 9.07 | 9.40 | 9.03 | 4,314,200 |
| 05 Feb 2024 | 9.09 | -0.01 | -0.11% | 9.10 | 9.20 | 9.00 | 3,501,500 |
