Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MRFG3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.19 | 0.05 | 0.45% | 11.25 | 11.28 | 11.07 | 9,340 |
| 24 Jun 2024 | 11.14 | -0.03 | -0.27% | 11.21 | 11.47 | 11.12 | 13,251 |
| 21 Jun 2024 | 11.17 | 0.04 | 0.36% | 11.13 | 11.24 | 10.99 | 11,359 |
| 20 Jun 2024 | 11.13 | 0.25 | 2.30% | 10.80 | 11.27 | 10.80 | 14,131 |
| 19 Jun 2024 | 10.88 | 0.33 | 3.13% | 10.56 | 11.09 | 10.56 | 16,122 |
| 18 Jun 2024 | 10.55 | 0.38 | 3.74% | 10.14 | 10.63 | 10.14 | 12,384 |
| 17 Jun 2024 | 10.17 | -0.35 | -3.33% | 10.48 | 10.48 | 10.16 | 10,797 |
| 14 Jun 2024 | 10.52 | -0.10 | -0.94% | 10.65 | 10.82 | 10.47 | 10,924 |
| 13 Jun 2024 | 10.62 | -0.38 | -3.45% | 10.88 | 10.89 | 10.47 | 11,676 |
| 12 Jun 2024 | 11.00 | -0.40 | -3.51% | 11.34 | 11.40 | 10.65 | 12,608 |
| 11 Jun 2024 | 11.40 | 0.34 | 3.07% | 11.05 | 11.45 | 10.83 | 14,229 |
| 10 Jun 2024 | 11.06 | 0.07 | 0.64% | 11.04 | 11.21 | 10.86 | 13,028 |
| 07 Jun 2024 | 10.99 | -0.04 | -0.36% | 10.99 | 11.29 | 10.89 | 14,684 |
| 06 Jun 2024 | 11.03 | 0.11 | 1.01% | 10.91 | 11.05 | 10.75 | 10,798 |
| 05 Jun 2024 | 10.92 | -0.20 | -1.80% | 11.11 | 11.19 | 10.83 | 13,586 |
| 04 Jun 2024 | 11.12 | -0.35 | -3.05% | 11.47 | 11.57 | 11.00 | 13,039 |
| 03 Jun 2024 | 11.47 | 0.19 | 1.68% | 11.23 | 11.57 | 11.05 | 18,369 |
| 31 May 2024 | 11.28 | -0.17 | -1.48% | 11.42 | 11.47 | 11.21 | 11,440 |
| 29 May 2024 | 11.45 | -0.12 | -1.04% | 11.54 | 11.76 | 11.37 | 9,759 |
| 28 May 2024 | 11.57 | -0.05 | -0.43% | 11.51 | 11.80 | 11.51 | 9,849 |
| 27 May 2024 | 11.62 | -0.06 | -0.51% | 11.63 | 11.75 | 11.52 | 9,009 |
| 24 May 2024 | 11.68 | -0.22 | -1.85% | 11.87 | 11.94 | 11.62 | 7,479 |
| 23 May 2024 | 11.90 | 0.17 | 1.45% | 11.65 | 11.90 | 11.50 | 13,909 |
| 22 May 2024 | 11.73 | -0.33 | -2.74% | 12.00 | 12.12 | 11.49 | 15,566 |
| 21 May 2024 | 12.06 | 0.19 | 1.60% | 11.90 | 12.14 | 11.84 | 23,896 |
| 20 May 2024 | 11.87 | 0.38 | 3.31% | 11.52 | 11.95 | 11.50 | 28,966 |
| 17 May 2024 | 11.49 | 0.21 | 1.86% | 11.15 | 11.65 | 11.15 | 26,524 |
| 16 May 2024 | 11.28 | 0.53 | 4.93% | 10.79 | 11.37 | 10.19 | 65,960 |
| 15 May 2024 | 10.75 | 0.59 | 5.81% | 10.15 | 10.83 | 10.11 | 29,982 |
| 14 May 2024 | 10.16 | 0.16 | 1.60% | 10.01 | 10.36 | 10.01 | 12,042 |
| 13 May 2024 | 10.00 | 0.09 | 0.91% | 9.93 | 10.18 | 9.89 | 11,486 |
| 10 May 2024 | 9.91 | -0.46 | -4.44% | 10.35 | 10.37 | 9.91 | 12,773 |
| 09 May 2024 | 10.37 | -0.08 | -0.77% | 10.39 | 10.52 | 10.22 | 17,728 |
| 08 May 2024 | 10.45 | 1.24 | 13.46% | 9.75 | 10.51 | 9.75 | 41,809 |
| 07 May 2024 | 9.21 | 0.10 | 1.10% | 9.09 | 9.45 | 9.08 | 12,225 |
| 06 May 2024 | 9.11 | -0.55 | -5.69% | 9.55 | 9.60 | 9.06 | 23,976 |
| 03 May 2024 | 9.66 | 0.21 | 2.22% | 9.51 | 9.77 | 9.42 | 11,326 |
| 02 May 2024 | 9.45 | -0.01 | -0.11% | 9.45 | 9.63 | 9.43 | 11,054 |
| 30 Abr 2024 | 9.46 | -0.19 | -1.97% | 9.65 | 9.67 | 9.44 | 11,916 |
| 29 Abr 2024 | 9.65 | -0.05 | -0.52% | 9.70 | 9.80 | 9.62 | 10,054 |
| 26 Abr 2024 | 9.70 | 0.07 | 0.73% | 9.68 | 9.87 | 9.67 | 9,654 |
| 25 Abr 2024 | 9.63 | 0.00 | 0.00% | 9.59 | 9.76 | 9.48 | 12,215 |
| 24 Abr 2024 | 9.63 | 0.06 | 0.63% | 9.59 | 9.70 | 9.49 | 9,297 |
| 23 Abr 2024 | 9.57 | -0.16 | -1.64% | 9.63 | 9.72 | 9.48 | 10,127 |
| 22 Abr 2024 | 9.73 | 0.01 | 0.10% | 9.80 | 9.80 | 9.54 | 12,500 |
| 19 Abr 2024 | 9.72 | 0.05 | 0.52% | 9.62 | 9.88 | 9.56 | 10,602 |
| 18 Abr 2024 | 9.67 | -0.21 | -2.13% | 9.71 | 9.87 | 9.63 | 11,929 |
| 17 Abr 2024 | 9.88 | -0.48 | -4.63% | 10.37 | 10.42 | 9.71 | 24,086 |
| 16 Abr 2024 | 10.36 | -0.04 | -0.38% | 10.38 | 10.83 | 10.20 | 36,500 |
| 15 Abr 2024 | 10.40 | 0.41 | 4.10% | 10.00 | 10.69 | 9.84 | 28,932 |
| 12 Abr 2024 | 9.99 | -0.35 | -3.38% | 10.37 | 10.37 | 9.92 | 15,019 |
| 11 Abr 2024 | 10.34 | -0.10 | -0.96% | 10.44 | 10.51 | 10.22 | 15,867 |
| 10 Abr 2024 | 10.44 | -0.28 | -2.61% | 10.76 | 10.79 | 10.29 | 20,062 |
| 09 Abr 2024 | 10.72 | 0.19 | 1.80% | 10.61 | 10.89 | 10.50 | 43,181 |
| 08 Abr 2024 | 10.53 | 0.33 | 3.24% | 10.23 | 10.63 | 10.23 | 22,414 |
| 05 Abr 2024 | 10.20 | 0.00 | 0.00% | 10.23 | 10.45 | 10.10 | 18,740 |
| 04 Abr 2024 | 10.20 | 0.10 | 0.99% | 10.00 | 10.34 | 9.90 | 14,544 |
| 03 Abr 2024 | 10.10 | -0.09 | -0.88% | 10.09 | 10.26 | 9.90 | 15,978 |
| 02 Abr 2024 | 10.19 | -0.06 | -0.59% | 10.20 | 10.29 | 9.99 | 18,522 |
| 01 Abr 2024 | 10.25 | -0.02 | -0.19% | 10.27 | 10.35 | 10.09 | 20,297 |
| 28 Mar 2024 | 10.27 | 1.13 | 12.36% | 9.20 | 10.43 | 9.20 | 51,135 |
