Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MUSQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 23.9346 | -0.18 | -0.76% | 24.03 | 24.03 | 23.9346 | 105 |
| 17 Jun 2024 | 24.1167 | 0.09 | 0.39% | 24.03 | 24.1167 | 23.95 | 35 |
| 14 Jun 2024 | 24.0233 | -0.17 | -0.70% | 23.95 | 24.0233 | 23.95 | 336 |
| 13 Jun 2024 | 24.1938 | -0.27 | -1.10% | 24.40 | 24.40 | 24.12 | 2,868 |
| 12 Jun 2024 | 24.464 | 0.23 | 0.95% | 24.51 | 24.58 | 24.464 | 636 |
| 11 Jun 2024 | 24.2326 | 0.01 | 0.03% | 24.1115 | 24.2326 | 24.1115 | 512 |
| 10 Jun 2024 | 24.225 | 0.11 | 0.47% | 24.16 | 24.225 | 24.16 | 23 |
| 07 Jun 2024 | 24.1121 | -0.39 | -1.61% | 24.63 | 24.63 | 24.07 | 8,451 |
| 06 Jun 2024 | 24.5063 | 0.03 | 0.14% | 24.55 | 24.55 | 24.48 | 1,234 |
| 05 Jun 2024 | 24.4714 | 0.16 | 0.68% | 24.45 | 24.4714 | 24.40 | 2,722 |
| 04 Jun 2024 | 24.3067 | -0.05 | -0.20% | 24.16 | 24.3067 | 24.16 | 733 |
| 03 Jun 2024 | 24.3549 | 0.04 | 0.17% | 24.39 | 24.39 | 24.3549 | 23 |
| 31 May 2024 | 24.3133 | 0.07 | 0.27% | 24.3133 | 24.3133 | 24.3133 | 50 |
| 30 May 2024 | 24.2481 | 0.15 | 0.63% | 24.2481 | 24.2481 | 24.2481 | 96 |
| 29 May 2024 | 24.0954 | -0.34 | -1.38% | 24.16 | 24.165 | 24.0954 | 1,434 |
| 28 May 2024 | 24.4323 | -0.18 | -0.72% | 24.4323 | 24.4323 | 24.4323 | 126 |
| 24 May 2024 | 24.6104 | 0.23 | 0.95% | 24.49 | 24.6104 | 24.49 | 27 |
| 23 May 2024 | 24.3788 | -0.13 | -0.53% | 24.59 | 24.627 | 24.3788 | 576 |
| 22 May 2024 | 24.5095 | -0.16 | -0.65% | 24.65 | 24.65 | 24.5095 | 19 |
| 21 May 2024 | 24.67 | -0.14 | -0.56% | 24.81 | 24.81 | 24.67 | 552 |
| 20 May 2024 | 24.81 | -0.15 | -0.61% | 24.89 | 24.89 | 24.78 | 2,919 |
| 17 May 2024 | 24.9635 | 0.04 | 0.18% | 24.99 | 24.99 | 24.9635 | 10 |
| 16 May 2024 | 24.9194 | -0.05 | -0.21% | 24.9645 | 24.9645 | 24.9194 | 1,011 |
| 15 May 2024 | 24.9713 | 0.21 | 0.86% | 24.93 | 24.9713 | 24.93 | 59 |
| 14 May 2024 | 24.7592 | 0.23 | 0.93% | 24.67 | 24.7592 | 24.67 | 51 |
| 13 May 2024 | 24.5307 | -0.15 | -0.62% | 24.66 | 24.66 | 24.5307 | 33 |
| 10 May 2024 | 24.6843 | -0.28 | -1.11% | 24.87 | 24.87 | 24.6843 | 123 |
| 09 May 2024 | 24.9605 | -0.07 | -0.30% | 25.23 | 25.23 | 24.9605 | 7 |
| 08 May 2024 | 25.0349 | -0.27 | -1.05% | 25.03 | 25.04 | 25.03 | 2,159 |
| 07 May 2024 | 25.3004 | -0.45 | -1.75% | 25.43 | 25.43 | 25.3004 | 3,621 |
| 06 May 2024 | 25.7512 | 0.15 | 0.60% | 25.72 | 25.7512 | 25.6908 | 4,264 |
| 03 May 2024 | 25.5972 | 0.49 | 1.97% | 25.51 | 25.63 | 25.51 | 4,385 |
| 02 May 2024 | 25.1037 | 0.52 | 2.11% | 24.98 | 25.1037 | 24.92 | 3,626 |
| 01 May 2024 | 24.5859 | 0.05 | 0.22% | 24.66 | 24.66 | 24.5859 | 3,601 |
| 30 Abr 2024 | 24.5318 | -0.49 | -1.95% | 24.79 | 24.85 | 24.5318 | 4,077 |
| 29 Abr 2024 | 25.02 | 0.15 | 0.61% | 25.00 | 25.02 | 24.9402 | 6,028 |
| 26 Abr 2024 | 24.869 | 0.11 | 0.46% | 24.77 | 24.869 | 24.77 | 3,660 |
| 25 Abr 2024 | 24.7549 | -0.09 | -0.35% | 24.53 | 24.7549 | 24.48 | 3,864 |
| 24 Abr 2024 | 24.842 | -0.14 | -0.58% | 24.95 | 24.95 | 24.77 | 8,869 |
| 23 Abr 2024 | 24.9857 | 0.35 | 1.42% | 25.03 | 25.04 | 24.985 | 4,146 |
| 22 Abr 2024 | 24.6365 | 0.39 | 1.62% | 24.42 | 24.69 | 24.42 | 13,397 |
| 19 Abr 2024 | 24.2439 | -0.15 | -0.60% | 24.47 | 24.47 | 24.2439 | 3,766 |
| 18 Abr 2024 | 24.3902 | 0.22 | 0.92% | 24.58 | 24.58 | 24.3902 | 7,324 |
| 17 Abr 2024 | 24.1677 | -0.11 | -0.44% | 24.40 | 24.40 | 24.1677 | 3,813 |
| 16 Abr 2024 | 24.2755 | -0.09 | -0.39% | 24.25 | 24.32 | 24.25 | 3,795 |
| 15 Abr 2024 | 24.37 | -0.40 | -1.63% | 24.83 | 24.83 | 24.37 | 4,150 |
| 12 Abr 2024 | 24.7727 | -0.49 | -1.93% | 25.04 | 25.08 | 24.7727 | 3,762 |
| 11 Abr 2024 | 25.2599 | 0.23 | 0.90% | 25.18 | 25.299 | 25.05 | 3,744 |
| 10 Abr 2024 | 25.0346 | -0.31 | -1.24% | 24.99 | 25.06 | 24.99 | 3,921 |
| 09 Abr 2024 | 25.3488 | 0.00 | 0.00% | 25.44 | 25.44 | 25.3093 | 3,968 |
| 08 Abr 2024 | 25.3493 | -0.04 | -0.17% | 25.38 | 25.3875 | 25.3493 | 4,147 |
| 05 Abr 2024 | 25.3916 | 0.28 | 1.10% | 25.20 | 25.43 | 25.20 | 7,423 |
| 04 Abr 2024 | 25.116 | -0.38 | -1.50% | 25.60 | 25.60 | 25.116 | 5,138 |
| 03 Abr 2024 | 25.4993 | 0.30 | 1.19% | 25.34 | 25.50 | 25.34 | 4,149 |
| 02 Abr 2024 | 25.1986 | -0.19 | -0.76% | 25.18 | 25.1986 | 25.08 | 3,809 |
| 01 Abr 2024 | 25.3927 | -0.10 | -0.38% | 25.43 | 25.46 | 25.39 | 4,337 |
| 28 Mar 2024 | 25.49 | 0.08 | 0.32% | 25.46 | 25.51 | 25.46 | 4,187 |
| 27 Mar 2024 | 25.4086 | 0.32 | 1.29% | 25.26 | 25.4086 | 25.26 | 3,769 |
| 26 Mar 2024 | 25.0857 | 0.12 | 0.49% | 25.14 | 25.22 | 25.0857 | 3,738 |
| 25 Mar 2024 | 24.9624 | 0.01 | 0.03% | 24.94 | 25.05 | 24.94 | 4,389 |
| 22 Mar 2024 | 24.9542 | -0.03 | -0.12% | 24.97 | 25.00 | 24.93 | 4,250 |
