Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MSB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.72 | 0.56 | 3.26% | 17.16 | 17.99 | 17.16 | 25,277 |
| 30 May 2024 | 17.16 | 0.20 | 1.18% | 17.00 | 17.2079 | 17.00 | 15,596 |
| 29 May 2024 | 16.96 | 0.04 | 0.24% | 16.86 | 17.0023 | 16.70 | 25,127 |
| 28 May 2024 | 16.92 | -0.40 | -2.31% | 17.40 | 17.4115 | 16.92 | 12,445 |
| 24 May 2024 | 17.32 | 0.03 | 0.17% | 17.40 | 17.5522 | 17.23 | 6,193 |
| 23 May 2024 | 17.29 | -0.35 | -1.98% | 17.63 | 17.67 | 17.0301 | 10,920 |
| 22 May 2024 | 17.64 | -0.33 | -1.84% | 18.00 | 18.00 | 17.47 | 15,383 |
| 21 May 2024 | 17.97 | 0.02 | 0.11% | 17.90 | 18.005 | 17.75 | 32,955 |
| 20 May 2024 | 17.95 | 0.20 | 1.13% | 17.80 | 18.4669 | 17.731 | 32,001 |
| 17 May 2024 | 17.75 | 0.07 | 0.42% | 17.57 | 17.83 | 17.325 | 16,708 |
| 16 May 2024 | 17.675 | 0.44 | 2.52% | 17.13 | 17.83 | 17.045 | 45,064 |
| 15 May 2024 | 17.24 | 0.31 | 1.83% | 16.88 | 17.25 | 16.88 | 18,228 |
| 14 May 2024 | 16.93 | 0.05 | 0.30% | 16.88 | 17.05 | 16.71 | 15,243 |
| 13 May 2024 | 16.88 | 0.20 | 1.20% | 16.68 | 17.0609 | 16.595 | 23,118 |
| 10 May 2024 | 16.68 | 0.00 | 0.00% | 16.66 | 16.72 | 16.5409 | 23,153 |
| 09 May 2024 | 16.68 | -0.05 | -0.30% | 16.73 | 16.84 | 16.60 | 10,256 |
| 08 May 2024 | 16.73 | -0.11 | -0.65% | 16.68 | 16.82 | 16.60 | 13,136 |
| 07 May 2024 | 16.84 | -0.12 | -0.71% | 16.84 | 17.19 | 16.7515 | 16,470 |
| 06 May 2024 | 16.96 | 0.30 | 1.80% | 16.78 | 17.03 | 16.73 | 12,294 |
| 03 May 2024 | 16.66 | -0.19 | -1.13% | 17.06 | 17.06 | 16.60 | 22,398 |
| 02 May 2024 | 16.85 | 0.22 | 1.32% | 16.75 | 16.9599 | 16.5321 | 16,086 |
| 01 May 2024 | 16.63 | 0.55 | 3.42% | 16.15 | 16.7355 | 16.15 | 30,341 |
| 30 Abr 2024 | 16.08 | -0.85 | -5.02% | 16.70 | 16.9799 | 16.08 | 46,439 |
| 29 Abr 2024 | 16.93 | -0.38 | -2.20% | 17.08 | 17.1999 | 16.76 | 12,824 |
| 26 Abr 2024 | 17.31 | 0.05 | 0.29% | 17.35 | 17.45 | 17.14 | 11,707 |
| 25 Abr 2024 | 17.26 | -0.01 | -0.06% | 17.18 | 17.31 | 16.98 | 19,844 |
| 24 Abr 2024 | 17.27 | -0.15 | -0.86% | 17.29 | 17.46 | 16.96 | 12,714 |
| 23 Abr 2024 | 17.42 | -0.23 | -1.30% | 17.79 | 17.85 | 17.20 | 30,823 |
| 22 Abr 2024 | 17.65 | -0.14 | -0.79% | 17.85 | 17.85 | 17.50 | 26,128 |
| 19 Abr 2024 | 17.79 | 0.72 | 4.22% | 17.10 | 17.80 | 16.75 | 54,473 |
| 18 Abr 2024 | 17.07 | -0.17 | -0.99% | 17.12 | 17.35 | 16.95 | 26,039 |
| 17 Abr 2024 | 17.24 | -0.03 | -0.14% | 17.62 | 17.62 | 17.20 | 33,228 |
| 16 Abr 2024 | 17.265 | 0.22 | 1.26% | 16.985 | 17.27 | 16.72 | 26,362 |
| 15 Abr 2024 | 17.05 | -0.17 | -0.99% | 17.25 | 17.4599 | 16.9007 | 23,575 |
| 12 Abr 2024 | 17.22 | -0.19 | -1.09% | 17.50 | 17.5955 | 17.04 | 28,657 |
| 11 Abr 2024 | 17.41 | 0.05 | 0.29% | 17.55 | 17.6499 | 17.20 | 29,786 |
| 10 Abr 2024 | 17.36 | -0.27 | -1.53% | 17.60 | 17.6786 | 17.255 | 25,083 |
| 09 Abr 2024 | 17.63 | 0.03 | 0.17% | 17.80 | 17.87 | 17.352 | 33,378 |
| 08 Abr 2024 | 17.60 | -0.19 | -1.07% | 17.80 | 18.0399 | 17.55 | 47,794 |
| 05 Abr 2024 | 17.79 | -0.06 | -0.34% | 17.94 | 17.9799 | 17.55 | 36,317 |
| 04 Abr 2024 | 17.85 | -0.19 | -1.05% | 18.00 | 18.09 | 17.66 | 34,620 |
| 03 Abr 2024 | 18.04 | 0.02 | 0.11% | 17.95 | 18.22 | 17.65 | 33,132 |
| 02 Abr 2024 | 18.02 | -0.18 | -0.99% | 17.98 | 18.12 | 17.60 | 28,819 |
| 01 Abr 2024 | 18.20 | 0.50 | 2.82% | 17.75 | 18.33 | 17.36 | 58,128 |
| 28 Mar 2024 | 17.70 | -0.02 | -0.11% | 17.56 | 17.85 | 17.35 | 78,215 |
| 27 Mar 2024 | 17.72 | 0.15 | 0.85% | 17.45 | 17.97 | 17.4284 | 88,952 |
| 26 Mar 2024 | 17.57 | -0.64 | -3.51% | 18.13 | 18.26 | 17.57 | 55,434 |
| 25 Mar 2024 | 18.21 | -0.57 | -3.04% | 18.65 | 18.6996 | 18.05 | 56,621 |
| 22 Mar 2024 | 18.78 | -0.38 | -1.98% | 19.00 | 19.3999 | 18.75 | 24,292 |
| 21 Mar 2024 | 19.16 | -0.29 | -1.49% | 19.55 | 19.55 | 18.74 | 39,338 |
| 20 Mar 2024 | 19.45 | 0.67 | 3.57% | 18.70 | 19.65 | 18.47 | 78,863 |
| 19 Mar 2024 | 18.78 | 0.51 | 2.79% | 18.19 | 18.87 | 17.6279 | 70,823 |
| 18 Mar 2024 | 18.27 | 0.75 | 4.28% | 17.50 | 18.76 | 17.50 | 34,788 |
| 15 Mar 2024 | 17.52 | 0.15 | 0.86% | 17.695 | 17.90 | 17.4408 | 47,316 |
| 14 Mar 2024 | 17.37 | -0.42 | -2.36% | 17.64 | 17.86 | 17.19 | 31,428 |
| 13 Mar 2024 | 17.79 | -0.05 | -0.28% | 17.85 | 18.1073 | 17.52 | 38,360 |
| 12 Mar 2024 | 17.84 | -0.29 | -1.60% | 18.28 | 18.28 | 17.58 | 30,770 |
| 11 Mar 2024 | 18.13 | -0.14 | -0.77% | 18.27 | 18.28 | 17.82 | 38,001 |
| 08 Mar 2024 | 18.27 | -0.15 | -0.81% | 18.45 | 18.635 | 18.20 | 20,989 |
| 07 Mar 2024 | 18.42 | 0.35 | 1.94% | 18.08 | 18.7491 | 17.8443 | 28,612 |
| 06 Mar 2024 | 18.07 | 0.94 | 5.49% | 17.28 | 18.14 | 17.1865 | 73,581 |
| 05 Mar 2024 | 17.13 | -0.07 | -0.41% | 17.25 | 17.29 | 16.68 | 105,111 |
| 04 Mar 2024 | 17.20 | 0.05 | 0.29% | 17.10 | 17.425 | 16.69 | 84,063 |
