Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MNSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 17.13 | 1.70 | 11.02% | 16.64 | 17.24 | 15.87 | 6,593,341 |
| 26 Sep 2024 | 15.43 | 1.43 | 10.21% | 15.89 | 16.76 | 15.07 | 9,815,936 |
| 25 Sep 2024 | 14.00 | 0.60 | 4.48% | 13.90 | 14.53 | 13.72 | 8,142,219 |
| 24 Sep 2024 | 13.40 | -0.32 | -2.33% | 13.45 | 13.85 | 12.51 | 12,120,368 |
| 23 Sep 2024 | 13.72 | -2.74 | -16.65% | 13.54 | 14.25 | 13.19 | 17,363,250 |
| 20 Sep 2024 | 16.46 | -0.20 | -1.20% | 16.93 | 16.93 | 16.245 | 1,734,855 |
| 19 Sep 2024 | 16.66 | 1.52 | 10.04% | 16.13 | 16.74 | 16.08 | 2,009,715 |
| 18 Sep 2024 | 15.14 | -0.16 | -1.05% | 15.37 | 15.46 | 15.11 | 1,272,540 |
| 17 Sep 2024 | 15.30 | 0.30 | 2.00% | 15.07 | 15.44 | 14.91 | 1,858,529 |
| 16 Sep 2024 | 15.00 | -0.41 | -2.66% | 15.46 | 15.46 | 14.90 | 1,399,987 |
| 13 Sep 2024 | 15.41 | -0.33 | -2.10% | 15.75 | 15.80 | 15.36 | 1,274,421 |
| 12 Sep 2024 | 15.74 | -0.75 | -4.55% | 16.40 | 16.40 | 15.59 | 2,320,848 |
| 11 Sep 2024 | 16.49 | 0.01 | 0.06% | 16.33 | 16.50 | 16.19 | 1,954,383 |
| 10 Sep 2024 | 16.48 | -0.09 | -0.54% | 16.67 | 16.74 | 16.335 | 2,338,503 |
| 09 Sep 2024 | 16.57 | 0.50 | 3.11% | 16.38 | 16.80 | 16.25 | 1,274,646 |
| 06 Sep 2024 | 16.07 | 0.03 | 0.19% | 15.65 | 16.28 | 15.60 | 2,109,553 |
| 05 Sep 2024 | 16.04 | -0.90 | -5.31% | 16.63 | 16.675 | 15.965 | 1,465,941 |
| 04 Sep 2024 | 16.94 | -0.18 | -1.05% | 17.27 | 17.59 | 16.67 | 2,099,518 |
| 03 Sep 2024 | 17.12 | 0.69 | 4.20% | 16.51 | 17.38 | 16.36 | 3,616,571 |
| 30 Ago 2024 | 16.43 | 0.11 | 0.67% | 17.40 | 18.06 | 16.20 | 2,908,251 |
| 29 Ago 2024 | 16.32 | 0.96 | 6.25% | 16.24 | 16.58 | 16.23 | 2,911,565 |
| 28 Ago 2024 | 15.36 | -0.19 | -1.22% | 15.41 | 15.64 | 15.315 | 1,010,699 |
| 27 Ago 2024 | 15.55 | -0.73 | -4.48% | 15.95 | 16.22 | 15.34 | 1,741,386 |
| 26 Ago 2024 | 16.28 | 0.41 | 2.58% | 16.02 | 16.52 | 15.93 | 1,871,922 |
| 23 Ago 2024 | 15.87 | -0.17 | -1.06% | 15.92 | 16.00 | 15.58 | 1,034,511 |
| 22 Ago 2024 | 16.04 | 0.62 | 4.02% | 16.20 | 16.34 | 15.845 | 1,631,096 |
| 21 Ago 2024 | 15.42 | 0.66 | 4.47% | 15.12 | 15.63 | 15.09 | 1,543,116 |
| 20 Ago 2024 | 14.76 | -0.85 | -5.45% | 15.38 | 15.47 | 14.60 | 1,111,669 |
| 19 Ago 2024 | 15.61 | 0.32 | 2.09% | 15.52 | 15.835 | 15.30 | 988,642 |
| 16 Ago 2024 | 15.29 | 0.32 | 2.14% | 15.18 | 15.508 | 15.16 | 513,500 |
| 15 Ago 2024 | 14.97 | -0.04 | -0.27% | 14.69 | 15.145 | 14.40 | 1,156,343 |
| 14 Ago 2024 | 15.01 | -0.66 | -4.21% | 15.20 | 15.36 | 14.91 | 586,535 |
| 13 Ago 2024 | 15.67 | -0.18 | -1.14% | 15.78 | 15.975 | 15.47 | 1,149,071 |
| 12 Ago 2024 | 15.85 | 0.00 | 0.00% | 15.89 | 16.0985 | 15.795 | 570,519 |
| 09 Ago 2024 | 15.85 | 0.17 | 1.08% | 15.58 | 15.85 | 15.45 | 683,998 |
| 08 Ago 2024 | 15.68 | 0.41 | 2.69% | 15.36 | 15.766 | 15.13 | 540,323 |
| 07 Ago 2024 | 15.27 | 0.11 | 0.73% | 15.43 | 15.69 | 15.24 | 856,122 |
| 06 Ago 2024 | 15.16 | 0.13 | 0.86% | 14.90 | 15.22 | 14.52 | 957,985 |
| 05 Ago 2024 | 15.03 | -0.22 | -1.44% | 14.28 | 15.16 | 14.28 | 1,126,036 |
| 02 Ago 2024 | 15.25 | -0.58 | -3.66% | 15.22 | 15.39 | 14.97 | 1,107,396 |
| 01 Ago 2024 | 15.83 | -0.84 | -5.04% | 16.55 | 16.705 | 15.77 | 802,288 |
| 31 Jul 2024 | 16.67 | 0.65 | 4.06% | 16.81 | 16.97 | 16.63 | 933,196 |
| 30 Jul 2024 | 16.02 | -0.40 | -2.44% | 16.36 | 16.41 | 15.935 | 534,538 |
| 29 Jul 2024 | 16.42 | -0.26 | -1.56% | 16.85 | 16.85 | 16.315 | 531,270 |
| 26 Jul 2024 | 16.68 | -0.02 | -0.12% | 16.75 | 16.88 | 16.43 | 742,809 |
| 25 Jul 2024 | 16.70 | -0.34 | -2.00% | 17.04 | 17.04 | 16.53 | 963,863 |
| 24 Jul 2024 | 17.04 | -0.77 | -4.32% | 17.32 | 17.805 | 17.01 | 1,004,188 |
| 23 Jul 2024 | 17.81 | -0.27 | -1.49% | 17.57 | 18.01 | 17.49 | 1,136,672 |
| 22 Jul 2024 | 18.08 | 0.94 | 5.48% | 17.81 | 18.30 | 17.80 | 1,282,810 |
| 19 Jul 2024 | 17.14 | -0.06 | -0.35% | 17.07 | 17.28 | 16.9848 | 1,015,561 |
| 18 Jul 2024 | 17.20 | -0.37 | -2.11% | 17.70 | 18.21 | 17.09 | 1,276,785 |
| 17 Jul 2024 | 17.57 | -0.24 | -1.35% | 17.76 | 18.04 | 17.42 | 725,665 |
| 16 Jul 2024 | 17.81 | -0.72 | -3.89% | 18.04 | 18.15 | 17.73 | 1,953,641 |
| 15 Jul 2024 | 18.53 | -1.04 | -5.31% | 18.85 | 18.85 | 18.33 | 1,275,088 |
| 12 Jul 2024 | 19.57 | 0.21 | 1.08% | 19.56 | 19.79 | 19.40 | 885,586 |
| 11 Jul 2024 | 19.36 | 0.20 | 1.04% | 19.49 | 19.825 | 19.06 | 807,605 |
| 10 Jul 2024 | 19.16 | 0.62 | 3.34% | 19.10 | 19.55 | 18.93 | 920,646 |
| 09 Jul 2024 | 18.54 | 0.66 | 3.69% | 17.97 | 18.59 | 17.89 | 1,718,482 |
| 08 Jul 2024 | 17.88 | -0.31 | -1.70% | 18.02 | 18.045 | 17.78 | 1,191,707 |
| 05 Jul 2024 | 18.19 | -0.61 | -3.24% | 18.30 | 18.46 | 17.91 | 1,161,994 |
| 03 Jul 2024 | 18.80 | 0.29 | 1.57% | 18.60 | 19.13 | 18.55 | 1,422,216 |
| 02 Jul 2024 | 18.51 | -0.46 | -2.42% | 18.61 | 18.75 | 18.08 | 2,251,025 |
| 01 Jul 2024 | 18.97 | -0.09 | -0.47% | 19.27 | 19.47 | 18.96 | 573,634 |
