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.
MSRUSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.28 | -0.01 | -0.08% | 12.28 | 12.28 | 12.274 | 444 |
| 26 Jun 2024 | 12.29 | 0.00 | -0.02% | 12.35 | 12.35 | 12.29 | 331 |
| 25 Jun 2024 | 12.292 | -0.01 | -0.11% | 12.292 | 12.292 | 12.292 | 609 |
| 24 Jun 2024 | 12.306 | -0.09 | -0.69% | 12.306 | 12.306 | 12.306 | 468 |
| 21 Jun 2024 | 12.392 | 0.01 | 0.08% | 12.382 | 12.394 | 12.382 | 15,500 |
| 20 Jun 2024 | 12.382 | -0.04 | -0.35% | 12.442 | 12.442 | 12.382 | 1,324 |
| 19 Jun 2024 | 12.426 | 0.13 | 1.02% | 12.426 | 12.426 | 12.426 | 248 |
| 18 Jun 2024 | 12.30 | 0.14 | 1.15% | 12.23 | 12.30 | 12.23 | 3,669 |
| 17 Jun 2024 | 12.16 | 0.06 | 0.46% | 12.154 | 12.164 | 12.152 | 272 |
| 14 Jun 2024 | 12.104 | 0.14 | 1.14% | 12.104 | 12.104 | 12.104 | 1,786 |
| 13 Jun 2024 | 11.968 | 0.00 | 0.00% | 11.968 | 11.968 | 11.968 | 0 |
| 12 Jun 2024 | 11.968 | 0.01 | 0.07% | 11.952 | 11.968 | 11.952 | 816 |
| 11 Jun 2024 | 11.96 | 0.03 | 0.23% | 11.922 | 11.998 | 11.922 | 43 |
| 10 Jun 2024 | 11.932 | 0.04 | 0.35% | 11.88 | 11.94 | 11.88 | 71,678 |
| 07 Jun 2024 | 11.89 | 0.05 | 0.41% | 11.89 | 11.89 | 11.89 | 658 |
| 06 Jun 2024 | 11.842 | 0.10 | 0.85% | 11.842 | 11.842 | 11.842 | 1 |
| 05 Jun 2024 | 11.742 | 0.12 | 1.02% | 11.742 | 11.742 | 11.742 | 718 |
| 04 Jun 2024 | 11.624 | -0.13 | -1.14% | 11.594 | 11.624 | 11.594 | 14,506 |
| 03 Jun 2024 | 11.758 | 0.18 | 1.54% | 11.82 | 11.82 | 11.758 | 611 |
| 31 May 2024 | 11.58 | -0.19 | -1.65% | 11.58 | 11.58 | 11.58 | 328 |
| 30 May 2024 | 11.774 | -0.10 | -0.86% | 11.774 | 11.774 | 11.774 | 349 |
| 29 May 2024 | 11.876 | -0.16 | -1.35% | 11.876 | 11.876 | 11.876 | 279 |
| 28 May 2024 | 12.038 | -0.01 | -0.12% | 12.038 | 12.038 | 12.038 | 876 |
| 27 May 2024 | 12.052 | 0.10 | 0.80% | 12.054 | 12.054 | 12.052 | 457 |
| 24 May 2024 | 11.956 | -0.10 | -0.85% | 11.956 | 11.956 | 11.956 | 1,327 |
| 23 May 2024 | 12.058 | 0.01 | 0.12% | 12.058 | 12.058 | 12.058 | 532 |
| 22 May 2024 | 12.044 | 0.01 | 0.05% | 12.044 | 12.044 | 12.044 | 1,801 |
| 21 May 2024 | 12.038 | -0.06 | -0.48% | 12.04 | 12.04 | 12.038 | 3,187 |
| 20 May 2024 | 12.096 | -0.09 | -0.77% | 12.096 | 12.096 | 12.096 | 776 |
| 17 May 2024 | 12.19 | 0.06 | 0.49% | 12.15 | 12.19 | 12.084 | 961 |
| 16 May 2024 | 12.13 | 0.06 | 0.53% | 12.13 | 12.13 | 12.13 | 641 |
| 15 May 2024 | 12.066 | 0.08 | 0.68% | 12.066 | 12.066 | 12.066 | 1,600 |
| 14 May 2024 | 11.984 | 0.02 | 0.20% | 11.984 | 11.984 | 11.984 | 41 |
| 13 May 2024 | 11.96 | 0.04 | 0.34% | 11.926 | 11.96 | 11.926 | 287 |
| 10 May 2024 | 11.92 | 0.11 | 0.90% | 11.94 | 11.94 | 11.92 | 4,952 |
| 09 May 2024 | 11.814 | 0.00 | 0.00% | 11.814 | 11.814 | 11.814 | 0 |
| 08 May 2024 | 11.814 | -0.01 | -0.08% | 11.814 | 11.814 | 11.814 | 131 |
| 07 May 2024 | 11.824 | -0.04 | -0.32% | 11.836 | 11.836 | 11.824 | 925 |
| 06 May 2024 | 11.862 | 0.04 | 0.34% | 11.858 | 11.898 | 11.844 | 1,914 |
| 03 May 2024 | 11.822 | 0.10 | 0.89% | 11.77 | 11.822 | 11.738 | 1,382 |
| 02 May 2024 | 11.718 | 0.10 | 0.86% | 11.678 | 11.718 | 11.658 | 2,062 |
| 30 Abr 2024 | 11.618 | -0.03 | -0.22% | 11.618 | 11.618 | 11.618 | 356 |
| 29 Abr 2024 | 11.644 | 0.08 | 0.73% | 11.618 | 11.644 | 11.596 | 1,905 |
| 26 Abr 2024 | 11.56 | 0.26 | 2.34% | 11.474 | 11.56 | 11.474 | 2,081 |
| 25 Abr 2024 | 11.296 | -0.21 | -1.79% | 11.356 | 11.356 | 11.296 | 55 |
| 24 Abr 2024 | 11.502 | 0.11 | 0.97% | 11.502 | 11.502 | 11.502 | 517 |
| 23 Abr 2024 | 11.392 | 0.14 | 1.24% | 11.364 | 11.392 | 11.364 | 2,165 |
| 22 Abr 2024 | 11.252 | 0.06 | 0.52% | 11.252 | 11.252 | 11.252 | 408 |
| 19 Abr 2024 | 11.194 | -0.18 | -1.58% | 11.18 | 11.194 | 11.142 | 542 |
| 18 Abr 2024 | 11.374 | 0.11 | 0.94% | 11.346 | 11.374 | 11.346 | 2,293 |
| 17 Abr 2024 | 11.268 | -0.03 | -0.27% | 11.268 | 11.268 | 11.268 | 846 |
| 16 Abr 2024 | 11.298 | -0.27 | -2.30% | 11.298 | 11.298 | 11.298 | 1,136 |
| 15 Abr 2024 | 11.564 | -0.15 | -1.31% | 11.634 | 11.634 | 11.564 | 4,564 |
| 12 Abr 2024 | 11.718 | 0.03 | 0.22% | 11.718 | 11.718 | 11.718 | 2 |
| 11 Abr 2024 | 11.692 | -0.05 | -0.43% | 11.686 | 11.694 | 11.686 | 4,684 |
| 10 Abr 2024 | 11.742 | -0.09 | -0.79% | 11.742 | 11.76 | 11.742 | 1,331 |
| 09 Abr 2024 | 11.836 | 0.31 | 2.71% | 11.836 | 11.836 | 11.836 | 312 |
| 08 Abr 2024 | 11.524 | 0.07 | 0.63% | 11.524 | 11.524 | 11.524 | 256 |
| 05 Abr 2024 | 11.452 | -0.34 | -2.88% | 11.452 | 11.452 | 11.452 | 280 |
| 04 Abr 2024 | 11.792 | 0.26 | 2.29% | 11.792 | 11.792 | 11.792 | 292 |
| 03 Abr 2024 | 11.528 | -0.16 | -1.34% | 11.528 | 11.528 | 11.528 | 786 |
| 02 Abr 2024 | 11.684 | 0.10 | 0.85% | 11.684 | 11.684 | 11.684 | 358 |
