Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MSTY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 29.64 | -0.49 | -1.63% | 29.89 | 30.23 | 29.41 | 503,083 |
| 25 Jun 2024 | 30.13 | 2.06 | 7.34% | 28.86 | 30.13 | 28.4634 | 633,995 |
| 24 Jun 2024 | 28.07 | -1.59 | -5.36% | 28.67 | 29.22 | 27.265 | 959,468 |
| 21 Jun 2024 | 29.66 | 0.31 | 1.06% | 28.82 | 29.79 | 28.33 | 467,688 |
| 20 Jun 2024 | 29.35 | 0.01 | 0.03% | 29.75 | 29.981 | 28.5369 | 778,419 |
| 18 Jun 2024 | 29.34 | -0.51 | -1.71% | 29.34 | 29.89 | 28.92 | 620,923 |
| 17 Jun 2024 | 29.85 | 0.39 | 1.32% | 29.59 | 30.57 | 28.35 | 827,406 |
| 14 Jun 2024 | 29.46 | 0.23 | 0.79% | 29.75 | 30.13 | 28.80 | 615,218 |
| 13 Jun 2024 | 29.23 | -2.17 | -6.91% | 31.29 | 31.29 | 28.5301 | 1,417,178 |
| 12 Jun 2024 | 31.40 | 0.96 | 3.15% | 31.61 | 32.60 | 31.14 | 511,897 |
| 11 Jun 2024 | 30.44 | -0.90 | -2.87% | 30.37 | 30.53 | 29.206 | 804,487 |
| 10 Jun 2024 | 31.34 | 0.32 | 1.03% | 30.95 | 31.94 | 30.50 | 640,513 |
| 07 Jun 2024 | 31.02 | -0.67 | -2.11% | 31.91 | 32.0899 | 30.70 | 689,252 |
| 06 Jun 2024 | 31.69 | -3.17 | -9.09% | 31.89 | 32.00 | 31.6523 | 717,843 |
| 05 Jun 2024 | 34.86 | 0.42 | 1.22% | 34.80 | 35.3299 | 34.34 | 1,462,997 |
| 04 Jun 2024 | 34.44 | 0.11 | 0.32% | 34.33 | 34.6499 | 34.01 | 430,440 |
| 03 Jun 2024 | 34.33 | 1.78 | 5.47% | 33.68 | 34.33 | 33.28 | 369,301 |
| 31 May 2024 | 32.55 | -0.51 | -1.54% | 34.13 | 34.38 | 31.0168 | 469,311 |
| 30 May 2024 | 33.06 | -1.42 | -4.12% | 35.21 | 35.74 | 32.86 | 294,685 |
| 29 May 2024 | 34.48 | -0.60 | -1.71% | 35.08 | 35.08 | 34.20 | 196,903 |
| 28 May 2024 | 35.08 | 0.33 | 0.95% | 34.59 | 35.1769 | 34.055 | 327,032 |
| 24 May 2024 | 34.75 | 2.27 | 6.99% | 32.59 | 34.75 | 32.20 | 196,260 |
| 23 May 2024 | 32.48 | -1.91 | -5.55% | 34.79 | 34.79 | 32.20 | 277,787 |
| 22 May 2024 | 34.39 | 0.21 | 0.61% | 34.58 | 35.4499 | 33.83 | 197,362 |
| 21 May 2024 | 34.18 | -1.04 | -2.95% | 35.67 | 35.67 | 33.95 | 243,401 |
| 20 May 2024 | 35.22 | 2.75 | 8.47% | 33.02 | 35.32 | 32.15 | 352,514 |
| 17 May 2024 | 32.47 | 0.63 | 1.98% | 32.03 | 32.54 | 31.25 | 293,446 |
| 16 May 2024 | 31.84 | 0.07 | 0.22% | 31.92 | 31.95 | 31.60 | 150,224 |
| 15 May 2024 | 31.77 | 0.82 | 2.65% | 31.60 | 31.88 | 31.38 | 220,478 |
| 14 May 2024 | 30.95 | 0.81 | 2.69% | 30.13 | 30.99 | 29.8006 | 172,430 |
| 13 May 2024 | 30.14 | 1.17 | 4.04% | 29.66 | 30.31 | 29.43 | 180,902 |
| 10 May 2024 | 28.97 | -1.64 | -5.36% | 30.95 | 31.13 | 28.82 | 310,004 |
| 09 May 2024 | 30.61 | 0.69 | 2.31% | 29.92 | 31.08 | 29.218 | 239,090 |
| 08 May 2024 | 29.92 | -0.25 | -0.83% | 29.13 | 30.15 | 28.94 | 223,682 |
| 07 May 2024 | 30.17 | -0.06 | -0.20% | 30.50 | 30.85 | 30.00 | 146,172 |
| 06 May 2024 | 30.23 | -1.47 | -4.64% | 30.05 | 30.85 | 29.87 | 300,505 |
| 03 May 2024 | 31.70 | 2.21 | 7.49% | 31.39 | 32.03 | 30.51 | 518,455 |
| 02 May 2024 | 29.49 | 2.42 | 8.94% | 28.04 | 29.75 | 27.41 | 271,210 |
| 01 May 2024 | 27.07 | -0.91 | -3.25% | 26.90 | 28.9597 | 26.57 | 285,892 |
| 30 Abr 2024 | 27.98 | -4.75 | -14.51% | 31.26 | 31.30 | 27.89 | 570,285 |
| 29 Abr 2024 | 32.73 | 0.44 | 1.36% | 31.95 | 33.31 | 31.45 | 256,211 |
| 26 Abr 2024 | 32.29 | 0.64 | 2.02% | 31.65 | 32.468 | 30.7201 | 202,489 |
| 25 Abr 2024 | 31.65 | -0.43 | -1.34% | 31.34 | 32.15 | 30.61 | 112,352 |
| 24 Abr 2024 | 32.08 | -1.15 | -3.46% | 33.46 | 33.46 | 31.96 | 176,196 |
| 23 Abr 2024 | 33.23 | 0.58 | 1.78% | 32.75 | 33.7398 | 32.3922 | 152,452 |
| 22 Abr 2024 | 32.65 | 3.03 | 10.23% | 30.54 | 32.7978 | 30.30 | 425,756 |
| 19 Abr 2024 | 29.62 | -0.38 | -1.27% | 31.01 | 31.11 | 29.19 | 197,431 |
| 18 Abr 2024 | 30.00 | 0.37 | 1.25% | 29.99 | 31.70 | 29.205 | 223,663 |
| 17 Abr 2024 | 29.63 | -1.48 | -4.76% | 32.29 | 32.29 | 28.3201 | 278,572 |
| 16 Abr 2024 | 31.11 | -2.06 | -6.21% | 32.50 | 32.78 | 30.22 | 225,344 |
| 15 Abr 2024 | 33.17 | -2.37 | -6.67% | 35.39 | 35.946 | 32.7338 | 298,501 |
| 12 Abr 2024 | 35.54 | -1.44 | -3.88% | 36.99 | 37.00 | 34.6901 | 226,096 |
| 11 Abr 2024 | 36.975 | -0.02 | -0.04% | 37.39 | 37.39 | 36.25 | 167,901 |
| 10 Abr 2024 | 36.99 | 2.41 | 6.97% | 34.02 | 37.00 | 33.31 | 250,900 |
| 09 Abr 2024 | 34.58 | -1.32 | -3.66% | 35.28 | 35.28 | 33.0901 | 324,253 |
| 08 Abr 2024 | 35.895 | 1.61 | 4.68% | 37.30 | 37.34 | 35.3401 | 405,954 |
| 05 Abr 2024 | 34.29 | -3.94 | -10.31% | 36.87 | 38.66 | 34.29 | 243,776 |
| 04 Abr 2024 | 38.23 | -3.91 | -9.28% | 39.87 | 40.35 | 37.85 | 355,108 |
| 03 Abr 2024 | 42.14 | 0.88 | 2.13% | 41.63 | 43.87 | 41.125 | 760,724 |
| 02 Abr 2024 | 41.26 | -0.97 | -2.30% | 39.98 | 41.42 | 38.6846 | 256,771 |
| 01 Abr 2024 | 42.23 | -0.76 | -1.77% | 42.65 | 44.90 | 40.90 | 255,109 |
