Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MSSS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 26.3834 | -0.20 | -0.75% | 26.583 | 26.583 | 26.37 | 7,627 |
| 18 Jul 2024 | 26.583 | -0.14 | -0.51% | 26.7201 | 26.93 | 26.583 | 8,175 |
| 17 Jul 2024 | 26.7201 | -0.04 | -0.15% | 26.76 | 26.76 | 26.70 | 300 |
| 16 Jul 2024 | 26.76 | 0.67 | 2.57% | 26.09 | 26.762 | 26.09 | 8,746 |
| 15 Jul 2024 | 26.09 | -0.06 | -0.23% | 26.15 | 26.28 | 26.09 | 17,074 |
| 12 Jul 2024 | 26.15 | 0.20 | 0.77% | 25.95 | 26.30 | 25.95 | 5,475 |
| 11 Jul 2024 | 25.95 | 0.62 | 2.44% | 25.3307 | 25.95 | 25.3307 | 6,643 |
| 10 Jul 2024 | 25.3307 | 0.25 | 1.00% | 25.08 | 25.3307 | 25.08 | 6,740 |
| 09 Jul 2024 | 25.08 | -0.10 | -0.40% | 25.18 | 25.23 | 25.08 | 2,485 |
| 08 Jul 2024 | 25.18 | 0.05 | 0.21% | 25.1267 | 25.26 | 25.1267 | 11,349 |
| 05 Jul 2024 | 25.1267 | 0.08 | 0.32% | 25.0471 | 25.1267 | 24.91 | 659 |
| 03 Jul 2024 | 25.0471 | 0.00 | 0.00% | 25.0469 | 25.07 | 25.02 | 4,080 |
| 02 Jul 2024 | 25.0469 | 0.09 | 0.35% | 24.96 | 25.0469 | 24.92 | 83 |
| 01 Jul 2024 | 24.96 | -0.13 | -0.52% | 25.0934 | 25.17 | 24.93 | 5,544 |
| 28 Jun 2024 | 25.0911 | 0.00 | 0.00% | 25.0911 | 25.0911 | 25.0911 | 0 |
| 27 Jun 2024 | 25.0911 | 0.07 | 0.28% | 25.0199 | 25.0911 | 25.0199 | 1 |
| 26 Jun 2024 | 25.0199 | -0.01 | -0.05% | 25.0323 | 25.0323 | 24.9199 | 14,100 |
| 25 Jun 2024 | 25.0323 | -0.05 | -0.19% | 25.08 | 25.08 | 25.02 | 3,101 |
| 24 Jun 2024 | 25.08 | 0.05 | 0.20% | 25.03 | 25.13 | 25.03 | 790 |
| 21 Jun 2024 | 25.03 | 0.07 | 0.29% | 24.9569 | 25.03 | 24.95 | 5,151 |
| 20 Jun 2024 | 24.9569 | -0.01 | -0.03% | 24.9642 | 24.9642 | 24.8901 | 9,840 |
| 18 Jun 2024 | 24.9642 | 0.05 | 0.21% | 24.913 | 24.995 | 24.913 | 35,459 |
| 17 Jun 2024 | 24.913 | 0.16 | 0.65% | 24.7516 | 24.913 | 24.71 | 2,606 |
| 14 Jun 2024 | 24.7516 | -0.23 | -0.91% | 24.98 | 24.98 | 24.70 | 1,771 |
| 13 Jun 2024 | 24.98 | -0.16 | -0.65% | 25.1428 | 25.1428 | 24.85 | 6,450 |
| 12 Jun 2024 | 25.1428 | 0.17 | 0.69% | 24.97 | 25.1428 | 24.97 | 7 |
| 11 Jun 2024 | 24.97 | -0.10 | -0.40% | 25.0707 | 25.0707 | 24.8608 | 14,254 |
| 10 Jun 2024 | 25.0707 | 0.04 | 0.16% | 25.03 | 25.09 | 24.98 | 11,712 |
| 07 Jun 2024 | 25.03 | -0.12 | -0.46% | 25.1455 | 25.1455 | 25.03 | 7,717 |
| 06 Jun 2024 | 25.1455 | -0.07 | -0.28% | 25.2151 | 25.22 | 25.11 | 19,106 |
| 05 Jun 2024 | 25.2151 | 0.26 | 1.05% | 24.9539 | 25.2151 | 24.9539 | 15,319 |
| 04 Jun 2024 | 24.9539 | -0.09 | -0.34% | 25.04 | 25.04 | 24.9099 | 13,458 |
| 03 Jun 2024 | 25.04 | -0.02 | -0.06% | 25.0558 | 25.0558 | 24.93 | 5,305 |
| 31 May 2024 | 25.0558 | 0.22 | 0.90% | 24.8317 | 25.0558 | 24.8317 | 655 |
| 30 May 2024 | 24.8317 | 0.06 | 0.22% | 24.7761 | 24.87 | 24.7761 | 7,860 |
| 29 May 2024 | 24.7761 | -0.24 | -0.97% | 25.0188 | 25.0188 | 24.7761 | 192 |
| 28 May 2024 | 25.0188 | -0.09 | -0.34% | 25.1046 | 25.1046 | 24.94 | 4,094 |
| 24 May 2024 | 25.1046 | 0.16 | 0.64% | 24.9439 | 25.1046 | 24.9439 | 154 |
| 23 May 2024 | 24.9439 | -0.42 | -1.65% | 25.3614 | 25.3614 | 24.90 | 1,354 |
| 22 May 2024 | 25.3614 | 0.00 | -0.01% | 25.3627 | 25.47 | 25.36 | 1,754 |
| 21 May 2024 | 25.3627 | -0.02 | -0.08% | 25.3839 | 25.3839 | 25.34 | 3,121 |
| 20 May 2024 | 25.3839 | 0.02 | 0.09% | 25.32 | 25.4079 | 25.32 | 1,421 |
| 17 May 2024 | 25.362 | 0.03 | 0.11% | 25.3349 | 25.362 | 25.3349 | 6,390 |
| 16 May 2024 | 25.3349 | 0.04 | 0.15% | 25.2977 | 25.36 | 25.2977 | 18,989 |
| 15 May 2024 | 25.2977 | 0.17 | 0.68% | 25.1256 | 25.2977 | 25.1256 | 8,155 |
| 14 May 2024 | 25.1256 | 0.17 | 0.66% | 24.9602 | 25.1256 | 24.9602 | 0 |
| 13 May 2024 | 24.9602 | -0.04 | -0.14% | 24.9962 | 25.0701 | 24.9602 | 6,010 |
| 10 May 2024 | 24.9962 | -0.04 | -0.16% | 25.16 | 25.16 | 24.9962 | 193 |
| 09 May 2024 | 25.0365 | 0.15 | 0.61% | 24.95 | 25.0365 | 24.92 | 35,378 |
| 08 May 2024 | 24.885 | -0.07 | -0.27% | 24.9519 | 24.9519 | 24.87 | 218 |
| 07 May 2024 | 24.9519 | 0.06 | 0.25% | 24.89 | 24.96 | 24.89 | 3,230 |
| 06 May 2024 | 24.89 | 0.16 | 0.65% | 24.73 | 24.90 | 24.73 | 4,856 |
| 03 May 2024 | 24.73 | 0.20 | 0.82% | 24.88 | 24.88 | 24.68 | 5,781 |
| 02 May 2024 | 24.53 | 0.25 | 1.04% | 24.2769 | 24.53 | 24.2769 | 25,484 |
| 01 May 2024 | 24.2769 | 0.02 | 0.07% | 24.10 | 24.56 | 24.10 | 3,732 |
| 30 Abr 2024 | 24.26 | -0.27 | -1.11% | 24.5315 | 24.5315 | 24.26 | 3,937 |
| 29 Abr 2024 | 24.5315 | 0.21 | 0.85% | 24.3239 | 24.56 | 24.3239 | 6,033 |
| 26 Abr 2024 | 24.3239 | 0.20 | 0.83% | 24.1229 | 24.38 | 24.1229 | 7,904 |
| 25 Abr 2024 | 24.1229 | -0.10 | -0.43% | 24.2275 | 24.2275 | 24.00 | 4,151 |
| 24 Abr 2024 | 24.2275 | 0.04 | 0.18% | 24.183 | 24.2275 | 24.183 | 0 |
| 23 Abr 2024 | 24.183 | 0.33 | 1.38% | 23.8547 | 24.26 | 23.8547 | 29,184 |
