Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MSTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 9.64 | 0.13 | 1.37% | 9.62 | 9.76 | 9.62 | 36,580 |
| 31 May 2024 | 9.51 | 0.02 | 0.21% | 9.51 | 9.54 | 9.51 | 30,406 |
| 30 May 2024 | 9.49 | -0.07 | -0.73% | 9.49 | 9.51 | 9.47 | 52,877 |
| 29 May 2024 | 9.56 | -0.11 | -1.14% | 9.56 | 9.58 | 9.54 | 33,600 |
| 28 May 2024 | 9.67 | 0.01 | 0.10% | 9.63 | 9.68 | 9.63 | 53,379 |
| 27 May 2024 | 9.66 | 0.07 | 0.73% | 9.63 | 9.67 | 9.62 | 15,182 |
| 24 May 2024 | 9.59 | -0.09 | -0.93% | 9.60 | 9.625 | 9.59 | 48,068 |
| 23 May 2024 | 9.68 | -0.02 | -0.21% | 9.70 | 9.71 | 9.66 | 41,632 |
| 22 May 2024 | 9.70 | 0.00 | 0.00% | 9.71 | 9.71 | 9.69 | 36,942 |
| 21 May 2024 | 9.70 | -0.04 | -0.41% | 9.72 | 9.73 | 9.70 | 37,296 |
| 20 May 2024 | 9.74 | 0.04 | 0.41% | 9.71 | 9.74 | 9.71 | 30,556 |
| 17 May 2024 | 9.70 | -0.02 | -0.21% | 9.71 | 9.72 | 9.70 | 15,851 |
| 16 May 2024 | 9.72 | 0.02 | 0.21% | 9.73 | 9.74 | 9.72 | 17,211 |
| 15 May 2024 | 9.70 | 0.02 | 0.21% | 9.70 | 9.71 | 9.68 | 29,638 |
| 14 May 2024 | 9.68 | 0.01 | 0.10% | 9.66 | 9.68 | 9.655 | 31,134 |
| 13 May 2024 | 9.67 | 0.03 | 0.31% | 9.70 | 9.70 | 9.66 | 68,419 |
| 10 May 2024 | 9.64 | 0.05 | 0.52% | 9.66 | 9.68 | 9.64 | 21,300 |
| 09 May 2024 | 9.59 | 0.00 | 0.00% | 9.61 | 9.62 | 9.59 | 34,239 |
| 08 May 2024 | 9.59 | 0.03 | 0.31% | 9.60 | 9.61 | 9.58 | 41,888 |
| 07 May 2024 | 9.56 | 0.02 | 0.21% | 9.42 | 9.58 | 9.42 | 12,298 |
| 06 May 2024 | 9.54 | 0.07 | 0.74% | 9.51 | 9.54 | 9.51 | 33,494 |
| 03 May 2024 | 9.47 | 0.04 | 0.42% | 9.43 | 9.49 | 9.43 | 40,360 |
| 02 May 2024 | 9.43 | 0.00 | 0.00% | 9.42 | 9.45 | 9.42 | 61,130 |
| 01 May 2024 | 9.43 | -0.07 | -0.74% | 9.41 | 9.44 | 9.40 | 54,170 |
| 30 Abr 2024 | 9.50 | 0.01 | 0.11% | 9.50 | 9.51 | 9.48 | 45,151 |
| 29 Abr 2024 | 9.49 | 0.07 | 0.74% | 9.48 | 9.51 | 9.48 | 21,261 |
| 26 Abr 2024 | 9.42 | -0.04 | -0.42% | 9.47 | 9.47 | 9.39 | 71,645 |
| 24 Abr 2024 | 9.46 | 0.08 | 0.85% | 9.44 | 9.47 | 9.44 | 32,191 |
| 23 Abr 2024 | 9.38 | 0.03 | 0.32% | 9.39 | 9.39 | 9.36 | 52,366 |
| 22 Abr 2024 | 9.35 | 0.12 | 1.30% | 9.32 | 9.36 | 9.32 | 31,730 |
| 19 Abr 2024 | 9.23 | -0.10 | -1.07% | 9.22 | 9.23 | 9.17 | 29,954 |
| 18 Abr 2024 | 9.33 | 0.01 | 0.11% | 9.30 | 9.34 | 9.29 | 59,860 |
| 17 Abr 2024 | 9.32 | -0.01 | -0.11% | 9.33 | 9.35 | 9.32 | 19,912 |
| 16 Abr 2024 | 9.33 | -0.11 | -1.17% | 9.44 | 9.44 | 9.31 | 28,910 |
| 15 Abr 2024 | 9.44 | -0.10 | -1.05% | 9.38 | 9.45 | 9.38 | 28,790 |
| 12 Abr 2024 | 9.54 | 0.01 | 0.10% | 9.53 | 9.54 | 9.52 | 50,508 |
| 11 Abr 2024 | 9.53 | -0.10 | -1.04% | 9.63 | 9.63 | 9.43 | 20,086 |
| 10 Abr 2024 | 9.63 | 0.04 | 0.42% | 9.62 | 9.64 | 9.61 | 23,924 |
| 09 Abr 2024 | 9.59 | 0.01 | 0.10% | 9.59 | 9.61 | 9.58 | 40,729 |
| 08 Abr 2024 | 9.58 | 0.02 | 0.21% | 9.45 | 9.61 | 9.45 | 24,346 |
| 05 Abr 2024 | 9.56 | -0.06 | -0.62% | 9.61 | 9.61 | 9.53 | 39,610 |
| 04 Abr 2024 | 9.62 | -0.02 | -0.21% | 9.65 | 9.65 | 9.61 | 12,529 |
| 03 Abr 2024 | 9.64 | -0.04 | -0.41% | 9.68 | 9.75 | 9.60 | 7,180 |
| 02 Abr 2024 | 9.68 | -0.03 | -0.31% | 9.68 | 9.70 | 9.68 | 33,785 |
| 28 Mar 2024 | 9.71 | 0.04 | 0.41% | 9.72 | 9.73 | 9.70 | 34,976 |
| 27 Mar 2024 | 9.67 | 0.04 | 0.42% | 9.60 | 9.67 | 9.55 | 35,536 |
| 26 Mar 2024 | 9.63 | -0.01 | -0.10% | 9.61 | 9.64 | 9.60 | 26,716 |
| 25 Mar 2024 | 9.64 | -0.04 | -0.41% | 9.69 | 9.74 | 9.64 | 6,477 |
| 22 Mar 2024 | 9.68 | 0.00 | 0.00% | 9.61 | 9.70 | 9.61 | 18,340 |
| 21 Mar 2024 | 9.68 | 0.10 | 1.04% | 9.58 | 9.68 | 9.58 | 33,216 |
| 20 Mar 2024 | 9.58 | 0.05 | 0.52% | 9.70 | 9.70 | 9.56 | 41,040 |
| 19 Mar 2024 | 9.53 | -0.03 | -0.31% | 9.57 | 9.57 | 9.52 | 25,292 |
| 18 Mar 2024 | 9.56 | 0.06 | 0.63% | 9.68 | 9.68 | 9.52 | 27,420 |
| 15 Mar 2024 | 9.50 | -0.07 | -0.73% | 9.45 | 9.54 | 9.45 | 54,925 |
| 14 Mar 2024 | 9.57 | 0.01 | 0.10% | 9.43 | 9.59 | 9.42 | 34,773 |
| 13 Mar 2024 | 9.56 | 0.01 | 0.10% | 9.57 | 9.59 | 9.56 | 25,179 |
| 12 Mar 2024 | 9.55 | 0.02 | 0.21% | 9.54 | 9.57 | 9.53 | 12,105 |
| 11 Mar 2024 | 9.53 | -0.01 | -0.10% | 9.54 | 9.55 | 9.52 | 34,888 |
| 07 Mar 2024 | 9.54 | 0.08 | 0.84% | 9.50 | 9.56 | 9.45 | 86,814 |
| 06 Mar 2024 | 9.461 | 0.00 | 0.01% | 9.49 | 9.51 | 9.461 | 51,379 |
| 05 Mar 2024 | 9.46 | -0.01 | -0.11% | 9.41 | 9.48 | 9.41 | 9,417 |
