Merito Cemiterios Fii Fii Unica (MCEM11)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 109 | 110 | 109 | 8 | 109.33333333 | FU |
4 | -0.45 | -0.411146642302 | 109.45 | 110 | 107.5 | 12 | 109.074 | FU |
12 | 4.48 | 4.28626100268 | 104.52 | 110 | 104.51 | 11 | 108.93940476 | FU |
26 | 2 | 1.8691588785 | 107 | 110 | 104.21 | 10 | 109.11405439 | FU |
52 | 9 | 9 | 100 | 111 | 100 | 23 | 109.48681608 | FU |
156 | 9 | 9 | 100 | 111 | 100 | 23 | 109.48681608 | FU |
260 | 9 | 9 | 100 | 111 | 100 | 23 | 109.48681608 | FU |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727472540 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1727386140 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1727299740 | 109 | -1 | -0.91 | 109 | 109 | 109 | 10 |
1727213400 | 110 | 1 | 0.92 | 109 | 110 | 109 | 5 |
1727127000 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1726867800 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1726781400 | 109 | 0 | 0.00 | 109 | 109 | 109 | 3 |
1726695000 | 109 | -1 | -0.91 | 109 | 109 | 109 | 4 |
1726608600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1726522200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 7 |
1726263000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 1 |
1726176540 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1726090140 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1726003740 | 110 | 1 | 0.92 | 109.97 | 110 | 109.97 | 10 |
1725917400 | 109 | 0 | 0.00 | 109.97 | 109.97 | 109 | 22 |
1725658200 | 109 | 1.07 | 0.99 | 107.53 | 109.38 | 107.53 | 58 |
1725571800 | 107.93 | -1.52 | -1.39 | 107.7 | 109.24 | 107.5 | 13 |
1725485400 | 109.45 | 0 | 0.00 | 109.45 | 109.45 | 109.45 | 0 |
1725399000 | 109.45 | 0 | 0.00 | 109.45 | 109.45 | 109.45 | 0 |
1725312600 | 109.45 | 0 | 0.00 | 109.45 | 109.45 | 109.45 | 0 |
1725053400 | 109.45 | -0.04 | -0.04 | 109.45 | 109.45 | 109.45 | 2 |
1724967000 | 109.49 | 1.48 | 1.37 | 109.49 | 109.49 | 109.49 | 5 |
1724880600 | 108.01 | -0.99 | -0.91 | 108.01 | 108.01 | 108.01 | 1 |
1724794140 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1724707740 | 109 | -0.97 | -0.88 | 108.01 | 109 | 108 | 27 |
1724448540 | 109.97 | 0 | 0.00 | 109.97 | 109.97 | 109.97 | 0 |
1724362140 | 109.97 | 0 | 0.00 | 109.97 | 109.97 | 109.97 | 1 |
1724275740 | 109.97 | 0.01 | 0.01 | 108.31 | 109.97 | 108.31 | 2 |
1724189340 | 109.96 | 0 | 0.00 | 109.96 | 109.96 | 109.96 | 0 |
1724102940 | 109.96 | 0 | 0.00 | 109.96 | 109.96 | 109.96 | 1 |
1723843800 | 109.96 | 0 | 0.00 | 109.96 | 109.96 | 109.96 | 3 |
1723757340 | 109.96 | 1.13 | 1.04 | 105.05 | 109.96 | 105.04 | 19 |
1723671000 | 108.83 | 0 | 0.00 | 108.83 | 108.83 | 108.83 | 0 |
1723584600 | 108.83 | 0 | 0.00 | 108.83 | 108.83 | 108.83 | 0 |
1723498200 | 108.83 | 0 | 0.00 | 108.83 | 108.83 | 108.83 | 0 |
1723239000 | 108.83 | -0.02 | -0.02 | 108.83 | 108.83 | 108.83 | 1 |
1723152600 | 108.85 | 0.01 | 0.01 | 108.85 | 108.85 | 108.85 | 1 |
1723066140 | 108.84 | 0 | 0.00 | 108.84 | 108.84 | 108.84 | 0 |
1722979740 | 108.84 | -0.03 | -0.03 | 108.84 | 108.84 | 108.84 | 1 |
1722893400 | 108.87 | 0 | 0.00 | 108.87 | 108.87 | 108.87 | 0 |
1722634200 | 108.87 | 0 | 0.00 | 108.87 | 108.87 | 108.87 | 0 |
1722547800 | 108.87 | 0.85 | 0.79 | 108.87 | 108.87 | 108.87 | 1 |
1722461340 | 108.02 | 0 | 0.00 | 108.02 | 108.02 | 108.02 | 0 |
1722374940 | 108.02 | -1.95 | -1.77 | 108.02 | 108.02 | 108.02 | 9 |
1722288600 | 109.97 | 0 | 0.00 | 109.97 | 109.97 | 109.97 | 3 |
1722029400 | 109.97 | 0.13 | 0.12 | 108.01 | 109.97 | 108.01 | 8 |
1721943000 | 109.84 | 1.3 | 1.20 | 109.84 | 109.84 | 109.84 | 2 |
1721856600 | 108.54 | 0.47 | 0.43 | 108.05 | 109.29 | 108 | 40 |
1721770140 | 108.07 | 0.01 | 0.01 | 108.06 | 108.07 | 108.06 | 7 |
1721683800 | 108.06 | -1.91 | -1.74 | 108.07 | 108.91 | 108.06 | 12 |
1721424600 | 109.97 | 0.01 | 0.01 | 109.97 | 109.97 | 109.97 | 19 |
1721338200 | 109.96 | -0.04 | -0.04 | 109.96 | 109.97 | 109.96 | 6 |
1721251740 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1721165340 | 110 | 0 | 0.00 | 109.99 | 110 | 109.99 | 4 |
1721079000 | 110 | 1.48 | 1.36 | 110 | 110 | 110 | 1 |
1720819800 | 108.52 | -1.33 | -1.21 | 105.05 | 108.52 | 105.04 | 6 |
1720733400 | 109.85 | 5.34 | 5.11 | 104.72 | 110 | 104.72 | 78 |
1720647000 | 104.51 | -5.39 | -4.90 | 104.52 | 104.52 | 104.51 | 27 |
1720560600 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
1720474200 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
1720215000 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
1720128600 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
1720042200 | 109.9 | -0.05 | -0.05 | 109.9 | 109.9 | 109.9 | 1 |
1719925200 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
1719838800 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
1719579600 | 109.95 | 0 | 0.00 | 109.95 | 109.95 | 109.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.