Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MSV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.395 | -0.005 | -1.25% | 0.41 | 0.41 | 0.395 | 98,589 |
| 15 May 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.40 | 0.395 | 271,965 |
| 14 May 2024 | 0.395 | -0.025 | -5.95% | 0.415 | 0.415 | 0.395 | 294,208 |
| 13 May 2024 | 0.42 | 0.01 | 2.44% | 0.415 | 0.425 | 0.40 | 511,103 |
| 10 May 2024 | 0.41 | 0.01 | 2.50% | 0.41 | 0.41 | 0.395 | 67,137 |
| 09 May 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.40 | 0.40 | 106,336 |
| 08 May 2024 | 0.39 | -0.01 | -2.50% | 0.405 | 0.41 | 0.39 | 601,528 |
| 07 May 2024 | 0.40 | 0.00 | 0.00% | 0.405 | 0.42 | 0.395 | 402,320 |
| 06 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.395 | 346,139 |
| 03 May 2024 | 0.40 | -0.015 | -3.61% | 0.4225 | 0.4225 | 0.40 | 511,594 |
| 02 May 2024 | 0.415 | -0.015 | -3.49% | 0.42 | 0.425 | 0.41 | 131,226 |
| 01 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.42 | 212,603 |
| 30 Abr 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.43 | 0.425 | 250,839 |
| 29 Abr 2024 | 0.425 | 0.005 | 1.19% | 0.42 | 0.425 | 0.415 | 312,638 |
| 26 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.415 | 0.425 | 0.415 | 547,826 |
| 24 Abr 2024 | 0.42 | 0.005 | 1.20% | 0.42 | 0.425 | 0.42 | 643,688 |
| 23 Abr 2024 | 0.415 | -0.015 | -3.49% | 0.43 | 0.44 | 0.415 | 1,089,460 |
| 22 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.42 | 469,408 |
| 19 Abr 2024 | 0.43 | -0.025 | -5.49% | 0.47 | 0.47 | 0.42 | 384,175 |
| 18 Abr 2024 | 0.455 | 0.045 | 10.98% | 0.425 | 0.455 | 0.42 | 426,247 |
| 17 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.415 | 0.42 | 0.41 | 313,246 |
| 16 Abr 2024 | 0.41 | -0.015 | -3.53% | 0.425 | 0.425 | 0.41 | 315,408 |
| 15 Abr 2024 | 0.425 | 0.015 | 3.66% | 0.405 | 0.425 | 0.405 | 162,430 |
| 12 Abr 2024 | 0.41 | 0.015 | 3.80% | 0.40 | 0.42 | 0.40 | 596,850 |
| 11 Abr 2024 | 0.395 | 0.01 | 2.60% | 0.39 | 0.395 | 0.39 | 132,849 |
| 10 Abr 2024 | 0.385 | -0.005 | -1.28% | 0.39 | 0.40 | 0.385 | 140,034 |
| 09 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 1,213,322 |
| 08 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.39 | 0.395 | 0.39 | 258,661 |
| 05 Abr 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.40 | 0.38 | 356,876 |
| 04 Abr 2024 | 0.395 | 0.005 | 1.28% | 0.395 | 0.40 | 0.395 | 113,949 |
| 03 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.385 | 0.395 | 0.38 | 217,178 |
| 02 Abr 2024 | 0.38 | -0.0025 | -0.65% | 0.385 | 0.385 | 0.38 | 189,277 |
| 28 Mar 2024 | 0.3825 | 0.0125 | 3.38% | 0.37 | 0.39 | 0.37 | 180,442 |
| 27 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.375 | 0.365 | 368,067 |
| 26 Mar 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.38 | 0.365 | 569,548 |
| 25 Mar 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.40 | 0.38 | 622,933 |
| 22 Mar 2024 | 0.395 | -0.005 | -1.25% | 0.405 | 0.41 | 0.385 | 577,651 |
| 21 Mar 2024 | 0.40 | 0.025 | 6.67% | 0.38 | 0.40 | 0.37 | 641,314 |
| 20 Mar 2024 | 0.375 | 0.0125 | 3.45% | 0.365 | 0.38 | 0.365 | 1,110,710 |
| 19 Mar 2024 | 0.3625 | -0.0025 | -0.68% | 0.365 | 0.365 | 0.36 | 92,025 |
| 18 Mar 2024 | 0.365 | 0.005 | 1.39% | 0.36 | 0.375 | 0.355 | 265,477 |
| 15 Mar 2024 | 0.36 | -0.0025 | -0.69% | 0.36 | 0.36 | 0.3575 | 118,576 |
| 14 Mar 2024 | 0.3625 | 0.0125 | 3.57% | 0.355 | 0.3625 | 0.35 | 488,418 |
| 13 Mar 2024 | 0.35 | 0.0075 | 2.19% | 0.345 | 0.38 | 0.345 | 446,133 |
| 12 Mar 2024 | 0.3425 | -0.0025 | -0.72% | 0.345 | 0.35 | 0.34 | 644,250 |
| 11 Mar 2024 | 0.345 | -0.005 | -1.43% | 0.35 | 0.35 | 0.34 | 207,566 |
| 07 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.34 | 194,495 |
| 06 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 29,253 |
| 05 Mar 2024 | 0.35 | 0.005 | 1.45% | 0.35 | 0.35 | 0.35 | 136,516 |
| 04 Mar 2024 | 0.345 | 0.005 | 1.47% | 0.35 | 0.35 | 0.34 | 197,505 |
| 03 Mar 2024 | 0.34 | 0.00 | 0.00% | 0.345 | 0.35 | 0.34 | 444,941 |
| 29 Feb 2024 | 0.34 | -0.02 | -5.56% | 0.355 | 0.355 | 0.34 | 400,325 |
| 28 Feb 2024 | 0.36 | -0.005 | -1.37% | 0.37 | 0.37 | 0.355 | 191,359 |
| 27 Feb 2024 | 0.365 | -0.015 | -3.95% | 0.375 | 0.375 | 0.35 | 278,122 |
| 26 Feb 2024 | 0.38 | -0.0075 | -1.94% | 0.39 | 0.39 | 0.38 | 144,788 |
| 25 Feb 2024 | 0.3875 | 0.0025 | 0.65% | 0.39 | 0.39 | 0.38 | 186,218 |
| 22 Feb 2024 | 0.385 | 0.00 | 0.00% | 0.39 | 0.39 | 0.38 | 141,625 |
| 21 Feb 2024 | 0.385 | 0.01 | 2.67% | 0.385 | 0.40 | 0.385 | 422,963 |
| 20 Feb 2024 | 0.375 | 0.01 | 2.74% | 0.37 | 0.38 | 0.37 | 350,516 |
| 19 Feb 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 33,064 |
| 18 Feb 2024 | 0.365 | 0.005 | 1.39% | 0.36 | 0.365 | 0.36 | 145,622 |
