Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 364.60 | 1.25 | 0.34% | 364.26 | 365.82 | 363.4101 | 517,994 |
| 23 May 2024 | 363.35 | -7.72 | -2.08% | 370.97 | 371.20 | 362.55 | 573,393 |
| 22 May 2024 | 371.07 | 1.33 | 0.36% | 370.00 | 372.01 | 369.205 | 410,264 |
| 21 May 2024 | 369.74 | 1.31 | 0.36% | 368.74 | 370.62 | 367.89 | 607,210 |
| 20 May 2024 | 368.43 | 0.63 | 0.17% | 366.93 | 368.46 | 366.69 | 290,998 |
| 17 May 2024 | 367.80 | 1.39 | 0.38% | 369.59 | 369.59 | 366.21 | 423,929 |
| 16 May 2024 | 366.41 | 1.38 | 0.38% | 366.07 | 367.81 | 365.07 | 453,332 |
| 15 May 2024 | 365.03 | 3.98 | 1.10% | 360.96 | 366.84 | 360.96 | 543,486 |
| 14 May 2024 | 361.05 | 3.05 | 0.85% | 359.66 | 362.99 | 358.26 | 975,220 |
| 13 May 2024 | 358.00 | -4.85 | -1.34% | 363.21 | 364.47 | 356.30 | 1,063,698 |
| 10 May 2024 | 362.85 | 2.74 | 0.76% | 361.17 | 364.0629 | 360.45 | 611,222 |
| 09 May 2024 | 360.11 | 1.09 | 0.30% | 358.47 | 360.58 | 358.08 | 526,157 |
| 08 May 2024 | 359.02 | 0.85 | 0.24% | 359.81 | 361.68 | 358.24 | 764,459 |
| 07 May 2024 | 358.17 | 8.53 | 2.44% | 353.67 | 358.20 | 351.35 | 801,089 |
| 06 May 2024 | 349.64 | -4.06 | -1.15% | 355.26 | 355.26 | 345.2701 | 1,129,390 |
| 03 May 2024 | 353.70 | 17.46 | 5.19% | 352.60 | 356.17 | 347.395 | 1,151,474 |
| 02 May 2024 | 336.24 | 0.24 | 0.07% | 336.81 | 337.17 | 332.98 | 1,377,462 |
| 01 May 2024 | 336.00 | -3.15 | -0.93% | 338.04 | 340.0749 | 335.67 | 1,099,290 |
| 30 Abr 2024 | 339.15 | -8.54 | -2.46% | 346.70 | 347.07 | 338.535 | 1,220,823 |
| 29 Abr 2024 | 347.69 | 1.21 | 0.35% | 347.01 | 349.08 | 345.74 | 563,820 |
| 26 Abr 2024 | 346.48 | -2.54 | -0.73% | 348.52 | 349.28 | 346.23 | 595,456 |
| 25 Abr 2024 | 349.02 | 3.91 | 1.13% | 345.165 | 349.68 | 343.01 | 918,945 |
| 24 Abr 2024 | 345.11 | -0.44 | -0.13% | 344.52 | 346.8999 | 343.86 | 611,945 |
| 23 Abr 2024 | 345.55 | 0.32 | 0.09% | 345.97 | 350.09 | 344.92 | 741,862 |
| 22 Abr 2024 | 345.23 | 5.58 | 1.64% | 341.42 | 347.86 | 339.76 | 1,026,875 |
| 19 Abr 2024 | 339.65 | 0.19 | 0.06% | 340.00 | 341.07 | 337.1589 | 1,392,952 |
| 18 Abr 2024 | 339.46 | -1.05 | -0.31% | 341.78 | 342.59 | 337.32 | 493,682 |
| 17 Abr 2024 | 340.51 | 0.40 | 0.12% | 342.20 | 343.17 | 339.21 | 540,359 |
| 16 Abr 2024 | 340.11 | 1.53 | 0.45% | 339.64 | 341.585 | 338.885 | 511,178 |
| 15 Abr 2024 | 338.58 | -5.23 | -1.52% | 347.63 | 347.63 | 338.38 | 777,984 |
| 12 Abr 2024 | 343.81 | -4.93 | -1.41% | 345.77 | 347.55 | 343.455 | 413,844 |
| 11 Abr 2024 | 348.74 | 1.29 | 0.37% | 348.75 | 351.62 | 348.62 | 411,349 |
| 10 Abr 2024 | 347.45 | -5.51 | -1.56% | 348.695 | 349.32 | 346.03 | 563,571 |
| 09 Abr 2024 | 352.96 | 0.93 | 0.26% | 351.11 | 353.155 | 348.0793 | 404,271 |
| 08 Abr 2024 | 352.03 | -0.27 | -0.08% | 351.99 | 354.14 | 350.165 | 393,599 |
| 05 Abr 2024 | 352.30 | 4.37 | 1.26% | 348.94 | 352.64 | 348.15 | 420,114 |
| 04 Abr 2024 | 347.93 | -2.42 | -0.69% | 353.26 | 355.32 | 347.75 | 706,423 |
| 03 Abr 2024 | 350.35 | -1.72 | -0.49% | 351.78 | 354.1399 | 350.12 | 719,721 |
| 02 Abr 2024 | 352.07 | -1.52 | -0.43% | 353.47 | 354.1988 | 350.02 | 507,982 |
| 01 Abr 2024 | 353.59 | -1.39 | -0.39% | 353.81 | 354.43 | 351.43 | 492,209 |
| 28 Mar 2024 | 354.98 | 1.57 | 0.44% | 353.41 | 355.39 | 351.90 | 702,893 |
| 27 Mar 2024 | 353.41 | 5.80 | 1.67% | 350.50 | 353.53 | 348.94 | 537,407 |
| 26 Mar 2024 | 347.61 | -0.31 | -0.09% | 347.70 | 350.1008 | 347.02 | 451,776 |
| 25 Mar 2024 | 347.92 | -0.64 | -0.18% | 347.38 | 349.13 | 346.96 | 411,076 |
| 22 Mar 2024 | 348.56 | -0.61 | -0.17% | 350.00 | 351.33 | 348.49 | 374,382 |
| 21 Mar 2024 | 349.17 | 3.14 | 0.91% | 346.54 | 349.74 | 345.25 | 455,135 |
| 20 Mar 2024 | 346.03 | 0.23 | 0.07% | 346.50 | 347.21 | 344.43 | 685,553 |
| 19 Mar 2024 | 345.80 | 5.77 | 1.70% | 341.52 | 347.13 | 340.53 | 756,907 |
| 18 Mar 2024 | 340.03 | -4.16 | -1.21% | 345.01 | 347.0826 | 339.82 | 749,608 |
| 15 Mar 2024 | 344.19 | 1.50 | 0.44% | 341.46 | 344.67 | 339.04 | 1,117,890 |
| 14 Mar 2024 | 342.69 | -0.99 | -0.29% | 344.54 | 344.73 | 340.665 | 799,555 |
| 13 Mar 2024 | 343.68 | 3.26 | 0.96% | 341.00 | 344.85 | 339.41 | 874,741 |
| 12 Mar 2024 | 340.42 | 2.39 | 0.71% | 338.61 | 340.80 | 336.07 | 644,774 |
| 11 Mar 2024 | 338.03 | 2.62 | 0.78% | 331.98 | 338.12 | 329.70 | 491,863 |
| 08 Mar 2024 | 335.41 | 1.21 | 0.36% | 333.87 | 337.38 | 332.3616 | 622,351 |
| 07 Mar 2024 | 334.20 | -3.33 | -0.99% | 338.25 | 338.295 | 333.99 | 529,191 |
| 06 Mar 2024 | 337.53 | 5.72 | 1.72% | 334.96 | 339.63 | 333.13 | 771,143 |
| 05 Mar 2024 | 331.81 | -3.96 | -1.18% | 335.32 | 335.6799 | 329.66 | 574,508 |
| 04 Mar 2024 | 335.77 | 0.21 | 0.06% | 335.05 | 335.80 | 332.835 | 507,160 |
| 01 Mar 2024 | 335.56 | 5.17 | 1.56% | 330.88 | 335.88 | 330.03 | 463,264 |
| 29 Feb 2024 | 330.39 | -0.86 | -0.26% | 332.63 | 334.68 | 328.13 | 1,064,209 |
| 28 Feb 2024 | 331.25 | 2.57 | 0.78% | 328.82 | 332.11 | 328.07 | 369,860 |
| 27 Feb 2024 | 328.68 | 0.13 | 0.04% | 328.29 | 328.78 | 326.22 | 351,553 |
| 26 Feb 2024 | 328.55 | -1.72 | -0.52% | 331.75 | 332.40 | 327.965 | 553,113 |
