Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MUSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 43.0878 | -0.08 | -0.19% | 43.12 | 43.12 | 43.0865 | 4,967 |
| 16 May 2024 | 43.1704 | -0.03 | -0.07% | 43.2024 | 43.205 | 43.16 | 3,593 |
| 15 May 2024 | 43.20 | 0.22 | 0.51% | 43.16 | 43.23 | 43.16 | 4,461 |
| 14 May 2024 | 42.98 | 0.15 | 0.35% | 42.93 | 42.985 | 42.93 | 8,434 |
| 13 May 2024 | 42.83 | -0.03 | -0.06% | 42.94 | 42.959 | 42.82 | 60,026 |
| 10 May 2024 | 42.8573 | -0.08 | -0.19% | 42.90 | 42.90 | 42.83 | 5,656 |
| 09 May 2024 | 42.94 | 0.09 | 0.21% | 42.86 | 42.94 | 42.85 | 72,899 |
| 08 May 2024 | 42.85 | -0.09 | -0.20% | 42.872 | 42.9099 | 42.83 | 39,677 |
| 07 May 2024 | 42.935 | 0.03 | 0.06% | 43.01 | 43.02 | 42.9125 | 32,285 |
| 06 May 2024 | 42.91 | 0.08 | 0.19% | 42.88 | 42.93 | 42.8701 | 14,680 |
| 03 May 2024 | 42.83 | 0.22 | 0.52% | 42.89 | 42.919 | 42.80 | 4,666 |
| 02 May 2024 | 42.61 | 0.13 | 0.31% | 42.46 | 42.65 | 42.45 | 16,946 |
| 01 May 2024 | 42.48 | -0.03 | -0.08% | 42.33 | 42.48 | 42.32 | 14,366 |
| 30 Abr 2024 | 42.5128 | -0.17 | -0.39% | 42.57 | 42.5999 | 42.51 | 7,075 |
| 29 Abr 2024 | 42.6787 | 0.10 | 0.23% | 42.65 | 42.7066 | 42.65 | 2,344 |
| 26 Abr 2024 | 42.58 | 0.15 | 0.35% | 42.51 | 42.58 | 42.51 | 4,550 |
| 25 Abr 2024 | 42.4298 | -0.15 | -0.35% | 42.37 | 42.44 | 42.365 | 5,114 |
| 24 Abr 2024 | 42.58 | -0.10 | -0.23% | 42.61 | 42.61 | 42.50 | 8,831 |
| 23 Abr 2024 | 42.68 | 0.15 | 0.35% | 42.49 | 42.70 | 42.49 | 5,054 |
| 22 Abr 2024 | 42.5292 | 0.11 | 0.26% | 42.45 | 42.54 | 42.45 | 7,320 |
| 19 Abr 2024 | 42.42 | 0.05 | 0.12% | 42.43 | 42.4525 | 42.39 | 15,506 |
| 18 Abr 2024 | 42.37 | -0.14 | -0.33% | 42.43 | 42.43 | 42.341 | 14,820 |
| 17 Abr 2024 | 42.51 | 0.20 | 0.47% | 42.40 | 42.51 | 42.40 | 6,126 |
| 16 Abr 2024 | 42.3107 | -0.07 | -0.16% | 42.30 | 42.34 | 42.2849 | 7,376 |
| 15 Abr 2024 | 42.38 | -0.30 | -0.70% | 42.46 | 42.46 | 42.36 | 23,564 |
| 12 Abr 2024 | 42.68 | 0.07 | 0.17% | 42.67 | 42.74 | 42.65 | 7,660 |
| 11 Abr 2024 | 42.609 | 0.08 | 0.19% | 42.5396 | 42.61 | 42.52 | 6,878 |
| 10 Abr 2024 | 42.53 | -0.54 | -1.25% | 42.75 | 42.75 | 42.53 | 7,057 |
| 09 Abr 2024 | 43.07 | 0.15 | 0.34% | 43.00 | 43.07 | 43.00 | 5,006 |
| 08 Abr 2024 | 42.9241 | -0.03 | -0.07% | 42.91 | 42.9499 | 42.8973 | 8,830 |
| 05 Abr 2024 | 42.9553 | -0.18 | -0.43% | 43.01 | 43.014 | 42.9553 | 3,706 |
| 04 Abr 2024 | 43.14 | 0.11 | 0.24% | 43.10 | 43.14 | 43.06 | 10,193 |
| 03 Abr 2024 | 43.035 | 0.02 | 0.06% | 42.90 | 43.06 | 42.90 | 13,185 |
| 02 Abr 2024 | 43.01 | 0.03 | 0.07% | 42.94 | 43.01 | 42.94 | 31,012 |
| 01 Abr 2024 | 42.98 | -0.42 | -0.97% | 43.17 | 43.17 | 42.98 | 16,104 |
| 28 Mar 2024 | 43.4021 | -0.05 | -0.11% | 43.43 | 43.47 | 43.39 | 11,825 |
| 27 Mar 2024 | 43.45 | 0.13 | 0.30% | 43.39 | 43.46 | 43.37 | 11,017 |
| 26 Mar 2024 | 43.32 | -0.03 | -0.07% | 43.34 | 43.3899 | 43.31 | 46,683 |
| 25 Mar 2024 | 43.35 | -0.02 | -0.05% | 43.37 | 43.38 | 43.3202 | 16,873 |
| 22 Mar 2024 | 43.37 | 0.11 | 0.25% | 43.4337 | 43.4337 | 43.37 | 1,523 |
| 21 Mar 2024 | 43.26 | -0.03 | -0.07% | 43.34 | 43.34 | 43.26 | 13,998 |
| 20 Mar 2024 | 43.2916 | 0.13 | 0.30% | 43.20 | 43.2916 | 43.15 | 10,273 |
| 19 Mar 2024 | 43.16 | 0.09 | 0.21% | 43.07 | 43.17 | 43.07 | 2,717 |
| 18 Mar 2024 | 43.07 | 0.02 | 0.05% | 43.06 | 43.07 | 43.02 | 8,422 |
| 15 Mar 2024 | 43.05 | -0.05 | -0.12% | 43.09 | 43.11 | 43.0255 | 7,821 |
| 14 Mar 2024 | 43.10 | -0.20 | -0.46% | 43.18 | 43.18 | 43.0601 | 6,227 |
| 13 Mar 2024 | 43.30 | 0.00 | 0.00% | 43.28 | 43.34 | 43.28 | 6,257 |
| 12 Mar 2024 | 43.30 | -0.13 | -0.30% | 43.36 | 43.36 | 43.30 | 15,161 |
| 11 Mar 2024 | 43.43 | -0.03 | -0.07% | 43.43 | 43.43 | 43.3834 | 5,732 |
| 08 Mar 2024 | 43.46 | 0.10 | 0.23% | 43.44 | 43.4628 | 43.42 | 8,535 |
| 07 Mar 2024 | 43.36 | 0.03 | 0.07% | 43.40 | 43.40 | 43.32 | 6,480 |
| 06 Mar 2024 | 43.33 | 0.06 | 0.14% | 43.29 | 43.3621 | 43.26 | 11,079 |
| 05 Mar 2024 | 43.27 | 0.15 | 0.35% | 43.22 | 43.27 | 43.19 | 17,925 |
| 04 Mar 2024 | 43.12 | -0.02 | -0.05% | 43.10 | 43.12 | 43.05 | 2,857 |
| 01 Mar 2024 | 43.14 | -0.08 | -0.19% | 43.01 | 43.14 | 42.9608 | 3,937 |
| 29 Feb 2024 | 43.22 | 0.03 | 0.07% | 43.19 | 43.24 | 43.19 | 3,451 |
| 28 Feb 2024 | 43.19 | 0.10 | 0.23% | 43.07 | 43.19 | 43.07 | 7,572 |
| 27 Feb 2024 | 43.09 | -0.05 | -0.12% | 43.11 | 43.159 | 43.0501 | 7,481 |
| 26 Feb 2024 | 43.14 | -0.03 | -0.07% | 43.17 | 43.17 | 43.102 | 2,573 |
| 23 Feb 2024 | 43.17 | 0.05 | 0.12% | 43.13 | 43.20 | 43.12 | 3,293 |
| 22 Feb 2024 | 43.12 | 0.07 | 0.16% | 43.12 | 43.1299 | 43.05 | 3,933 |
| 21 Feb 2024 | 43.05 | -0.07 | -0.16% | 43.16 | 43.16 | 43.04 | 6,733 |
| 20 Feb 2024 | 43.12 | 0.04 | 0.09% | 43.14 | 43.22 | 43.12 | 15,759 |
