Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MTRE3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.53 | 0.00 | 0.00% | 3.54 | 3.56 | 3.46 | 11,077 |
| 27 Jun 2024 | 3.53 | 0.08 | 2.32% | 3.46 | 3.53 | 3.42 | 8,745 |
| 26 Jun 2024 | 3.45 | -0.05 | -1.43% | 3.50 | 3.50 | 3.40 | 10,424 |
| 25 Jun 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.53 | 3.45 | 6,846 |
| 24 Jun 2024 | 3.50 | 0.09 | 2.64% | 3.42 | 3.50 | 3.36 | 10,635 |
| 21 Jun 2024 | 3.41 | -0.05 | -1.45% | 3.44 | 3.47 | 3.35 | 13,288 |
| 20 Jun 2024 | 3.46 | 0.01 | 0.29% | 3.50 | 3.56 | 3.42 | 11,818 |
| 19 Jun 2024 | 3.45 | -0.01 | -0.29% | 3.49 | 3.50 | 3.41 | 8,651 |
| 18 Jun 2024 | 3.46 | 0.06 | 1.76% | 3.41 | 3.51 | 3.38 | 9,015 |
| 17 Jun 2024 | 3.40 | -0.09 | -2.58% | 3.48 | 3.48 | 3.40 | 11,737 |
| 14 Jun 2024 | 3.49 | -0.02 | -0.57% | 3.52 | 3.55 | 3.39 | 10,995 |
| 13 Jun 2024 | 3.51 | -0.04 | -1.13% | 3.56 | 3.56 | 3.43 | 9,509 |
| 12 Jun 2024 | 3.55 | -0.03 | -0.84% | 3.62 | 3.68 | 3.50 | 9,283 |
| 11 Jun 2024 | 3.58 | 0.07 | 1.99% | 3.54 | 3.60 | 3.53 | 6,661 |
| 10 Jun 2024 | 3.51 | -0.03 | -0.85% | 3.57 | 3.58 | 3.50 | 12,263 |
| 07 Jun 2024 | 3.54 | -0.06 | -1.67% | 3.62 | 3.67 | 3.51 | 15,712 |
| 06 Jun 2024 | 3.60 | 0.05 | 1.41% | 3.57 | 3.66 | 3.53 | 10,866 |
| 05 Jun 2024 | 3.55 | -0.13 | -3.53% | 3.69 | 3.72 | 3.52 | 21,247 |
| 04 Jun 2024 | 3.68 | -0.10 | -2.65% | 3.77 | 3.77 | 3.67 | 12,233 |
| 03 Jun 2024 | 3.78 | 0.06 | 1.61% | 3.73 | 3.79 | 3.71 | 13,367 |
| 31 May 2024 | 3.72 | -0.06 | -1.59% | 3.78 | 3.80 | 3.69 | 14,437 |
| 29 May 2024 | 3.78 | -0.11 | -2.83% | 3.90 | 3.92 | 3.73 | 16,330 |
| 28 May 2024 | 3.89 | -0.09 | -2.26% | 3.99 | 4.05 | 3.83 | 14,073 |
| 27 May 2024 | 3.98 | 0.04 | 1.02% | 3.94 | 3.99 | 3.92 | 7,626 |
| 24 May 2024 | 3.94 | -0.01 | -0.25% | 3.98 | 4.01 | 3.93 | 8,066 |
| 23 May 2024 | 3.95 | -0.03 | -0.75% | 4.00 | 4.03 | 3.92 | 12,326 |
| 22 May 2024 | 3.98 | -0.15 | -3.63% | 4.14 | 4.15 | 3.98 | 14,190 |
| 21 May 2024 | 4.13 | 0.06 | 1.47% | 4.08 | 4.13 | 4.07 | 6,166 |
| 20 May 2024 | 4.07 | -0.02 | -0.49% | 4.07 | 4.14 | 4.03 | 9,919 |
| 17 May 2024 | 4.09 | -0.04 | -0.97% | 4.10 | 4.18 | 4.06 | 8,200 |
| 16 May 2024 | 4.13 | 0.04 | 0.98% | 4.10 | 4.15 | 4.08 | 11,309 |
| 15 May 2024 | 4.09 | 0.04 | 0.99% | 4.07 | 4.10 | 4.01 | 11,375 |
| 14 May 2024 | 4.05 | 0.04 | 1.00% | 4.03 | 4.14 | 4.01 | 6,668 |
| 13 May 2024 | 4.01 | 0.01 | 0.25% | 3.96 | 4.08 | 3.94 | 9,455 |
| 10 May 2024 | 4.00 | -0.13 | -3.15% | 4.12 | 4.16 | 3.89 | 26,589 |
| 09 May 2024 | 4.13 | 0.00 | 0.00% | 4.18 | 4.18 | 4.02 | 10,463 |
| 08 May 2024 | 4.13 | -0.05 | -1.20% | 4.13 | 4.18 | 4.04 | 9,756 |
| 07 May 2024 | 4.18 | -0.02 | -0.48% | 4.21 | 4.24 | 4.12 | 7,005 |
| 06 May 2024 | 4.20 | -0.07 | -1.64% | 4.23 | 4.25 | 3.91 | 30,372 |
| 03 May 2024 | 4.27 | 0.22 | 5.43% | 4.09 | 4.30 | 4.09 | 12,878 |
| 02 May 2024 | 4.05 | -0.15 | -3.57% | 4.21 | 4.27 | 3.91 | 22,719 |
| 30 Abr 2024 | 4.20 | -0.19 | -4.33% | 4.35 | 4.37 | 4.17 | 16,832 |
| 29 Abr 2024 | 4.39 | -0.02 | -0.45% | 4.41 | 4.46 | 4.35 | 7,818 |
| 26 Abr 2024 | 4.41 | 0.09 | 2.08% | 4.32 | 4.47 | 4.31 | 8,049 |
| 25 Abr 2024 | 4.32 | -0.08 | -1.82% | 4.36 | 4.49 | 4.23 | 12,435 |
| 24 Abr 2024 | 4.40 | -0.11 | -2.44% | 4.52 | 4.60 | 4.39 | 11,372 |
| 23 Abr 2024 | 4.51 | -0.10 | -2.17% | 4.68 | 4.68 | 4.49 | 9,860 |
| 22 Abr 2024 | 4.61 | 0.08 | 1.77% | 4.54 | 4.77 | 4.48 | 10,685 |
| 19 Abr 2024 | 4.53 | 0.13 | 2.95% | 4.40 | 4.60 | 4.35 | 8,486 |
| 18 Abr 2024 | 4.40 | 0.07 | 1.62% | 4.34 | 4.43 | 4.29 | 9,933 |
| 17 Abr 2024 | 4.33 | -0.18 | -3.99% | 4.51 | 4.59 | 4.29 | 16,121 |
| 16 Abr 2024 | 4.51 | -0.18 | -3.84% | 4.60 | 4.60 | 4.44 | 16,356 |
| 15 Abr 2024 | 4.69 | -0.07 | -1.47% | 4.73 | 4.82 | 4.51 | 18,401 |
| 12 Abr 2024 | 4.76 | -0.29 | -5.74% | 5.03 | 5.05 | 4.75 | 23,929 |
| 11 Abr 2024 | 5.05 | -0.03 | -0.59% | 5.10 | 5.11 | 4.96 | 10,899 |
| 10 Abr 2024 | 5.08 | -0.17 | -3.24% | 5.27 | 5.31 | 5.04 | 10,615 |
| 09 Abr 2024 | 5.25 | 0.17 | 3.35% | 5.15 | 5.33 | 5.15 | 11,201 |
| 08 Abr 2024 | 5.08 | 0.08 | 1.60% | 5.01 | 5.16 | 4.96 | 8,833 |
| 05 Abr 2024 | 5.00 | -0.08 | -1.57% | 5.08 | 5.12 | 4.97 | 12,294 |
| 04 Abr 2024 | 5.08 | -0.09 | -1.74% | 5.15 | 5.31 | 5.05 | 10,781 |
| 03 Abr 2024 | 5.17 | -0.13 | -2.45% | 5.32 | 5.38 | 5.16 | 10,826 |
| 02 Abr 2024 | 5.30 | 0.08 | 1.53% | 5.21 | 5.39 | 5.11 | 11,719 |
| 01 Abr 2024 | 5.22 | 0.10 | 1.95% | 5.10 | 5.44 | 5.06 | 16,972 |
