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.
MSED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 10,461.00 | 103.00 | 0.99% | 10,436.00 | 10,461.00 | 10,386.00 | 50 |
| 14 Jun 2024 | 10,358.00 | -194.00 | -1.84% | 10,506.00 | 10,506.00 | 10,354.00 | 1,057 |
| 13 Jun 2024 | 10,552.00 | -250.00 | -2.31% | 10,780.00 | 10,780.00 | 10,552.00 | 37 |
| 12 Jun 2024 | 10,802.00 | 178.00 | 1.68% | 10,802.00 | 10,802.00 | 10,802.00 | 13 |
| 11 Jun 2024 | 10,624.00 | -106.00 | -0.99% | 10,620.00 | 10,624.00 | 10,620.00 | 26 |
| 10 Jun 2024 | 10,730.00 | -154.00 | -1.41% | 10,736.00 | 10,736.00 | 10,730.00 | 48 |
| 07 Jun 2024 | 10,884.00 | -60.00 | -0.55% | 10,946.00 | 10,946.00 | 10,884.00 | 9 |
| 06 Jun 2024 | 10,944.00 | 86.00 | 0.79% | 10,938.00 | 10,944.00 | 10,938.00 | 6 |
| 05 Jun 2024 | 10,858.00 | 168.00 | 1.57% | 10,774.00 | 10,858.00 | 10,774.00 | 8 |
| 04 Jun 2024 | 10,690.00 | -105.00 | -0.97% | 10,740.00 | 10,740.00 | 10,690.00 | 29 |
| 03 Jun 2024 | 10,795.00 | 43.00 | 0.40% | 10,795.00 | 10,795.00 | 10,795.00 | 88 |
| 31 May 2024 | 10,752.00 | -3.00 | -0.03% | 10,752.00 | 10,752.00 | 10,752.00 | 23 |
| 30 May 2024 | 10,755.00 | 47.00 | 0.44% | 10,755.00 | 10,755.00 | 10,755.00 | 3 |
| 29 May 2024 | 10,708.00 | -143.00 | -1.32% | 10,708.00 | 10,708.00 | 10,708.00 | 29 |
| 28 May 2024 | 10,851.00 | -11.00 | -0.10% | 10,942.00 | 10,942.00 | 10,851.00 | 36 |
| 24 May 2024 | 10,862.00 | -1.00 | -0.01% | 10,862.00 | 10,862.00 | 10,862.00 | 7 |
| 23 May 2024 | 10,863.00 | 24.00 | 0.22% | 10,898.00 | 10,898.00 | 10,863.00 | 5 |
| 22 May 2024 | 10,839.00 | -75.00 | -0.69% | 10,839.00 | 10,839.00 | 10,839.00 | 9 |
| 21 May 2024 | 10,914.00 | -60.00 | -0.55% | 10,894.00 | 10,914.00 | 10,894.00 | 135 |
| 20 May 2024 | 10,974.00 | 28.00 | 0.26% | 10,994.00 | 10,994.00 | 10,974.00 | 99 |
| 17 May 2024 | 10,946.00 | -44.00 | -0.40% | 10,946.00 | 10,946.00 | 10,946.00 | 269 |
| 16 May 2024 | 10,990.00 | -52.00 | -0.47% | 10,998.00 | 10,998.00 | 10,990.00 | 79 |
| 15 May 2024 | 11,042.00 | 20.00 | 0.18% | 11,042.00 | 11,042.00 | 11,042.00 | 25 |
| 14 May 2024 | 11,022.00 | 9.00 | 0.08% | 11,022.00 | 11,022.00 | 11,022.00 | 84 |
| 13 May 2024 | 11,013.00 | -5.00 | -0.05% | 11,013.00 | 11,013.00 | 11,013.00 | 16 |
| 10 May 2024 | 11,018.00 | 54.00 | 0.49% | 11,018.00 | 11,018.00 | 11,018.00 | 16 |
| 09 May 2024 | 10,964.00 | 69.00 | 0.63% | 10,912.00 | 10,964.00 | 10,912.00 | 159 |
| 08 May 2024 | 10,895.00 | 66.00 | 0.61% | 10,890.00 | 10,895.00 | 10,890.00 | 32 |
| 07 May 2024 | 10,829.00 | 229.00 | 2.16% | 10,829.00 | 10,829.00 | 10,829.00 | 22 |
| 03 May 2024 | 10,600.00 | 83.00 | 0.79% | 10,556.00 | 10,600.00 | 10,556.00 | 270 |
| 02 May 2024 | 10,517.00 | 49.00 | 0.47% | 10,502.00 | 10,517.00 | 10,502.00 | 235 |
| 01 May 2024 | 10,468.00 | -64.00 | -0.61% | 10,468.00 | 10,468.00 | 10,468.00 | 1,179 |
| 30 Abr 2024 | 10,532.00 | -128.00 | -1.20% | 10,638.00 | 10,638.00 | 10,532.00 | 26 |
| 29 Abr 2024 | 10,660.00 | -94.00 | -0.87% | 10,734.00 | 10,734.00 | 10,660.00 | 28 |
| 26 Abr 2024 | 10,754.00 | 165.00 | 1.56% | 10,754.00 | 10,754.00 | 10,754.00 | 5 |
| 25 Abr 2024 | 10,589.00 | -122.00 | -1.14% | 10,589.00 | 10,589.00 | 10,589.00 | 4 |
| 24 Abr 2024 | 10,711.00 | -64.00 | -0.59% | 10,711.00 | 10,711.00 | 10,711.00 | 1 |
| 23 Abr 2024 | 10,775.00 | 151.00 | 1.42% | 10,704.00 | 10,775.00 | 10,704.00 | 60 |
| 22 Abr 2024 | 10,624.00 | 94.00 | 0.89% | 10,624.00 | 10,624.00 | 10,624.00 | 40 |
| 19 Abr 2024 | 10,530.00 | 10.00 | 0.10% | 10,484.00 | 10,530.00 | 10,484.00 | 21 |
| 18 Abr 2024 | 10,520.00 | 45.00 | 0.43% | 10,512.00 | 10,520.00 | 10,512.00 | 49 |
| 17 Abr 2024 | 10,475.00 | 12.00 | 0.11% | 10,546.00 | 10,546.00 | 10,475.00 | 414 |
| 16 Abr 2024 | 10,463.00 | -126.00 | -1.19% | 10,456.00 | 10,486.00 | 10,456.00 | 422 |
| 15 Abr 2024 | 10,589.00 | 55.00 | 0.52% | 10,589.00 | 10,589.00 | 10,589.00 | 189 |
| 12 Abr 2024 | 10,534.00 | -43.00 | -0.41% | 10,534.00 | 10,534.00 | 10,534.00 | 74 |
| 11 Abr 2024 | 10,577.00 | -77.00 | -0.72% | 10,576.00 | 10,577.00 | 10,576.00 | 316 |
| 10 Abr 2024 | 10,654.00 | 8.00 | 0.08% | 10,552.00 | 10,654.00 | 10,552.00 | 73 |
| 09 Abr 2024 | 10,646.00 | -136.00 | -1.26% | 10,738.00 | 10,738.00 | 10,646.00 | 580 |
| 08 Abr 2024 | 10,782.00 | 77.00 | 0.72% | 10,706.00 | 10,782.00 | 10,706.00 | 309 |
| 05 Abr 2024 | 10,705.00 | -127.00 | -1.17% | 10,708.00 | 10,710.00 | 10,705.00 | 176 |
| 04 Abr 2024 | 10,832.00 | 17.00 | 0.16% | 10,832.00 | 10,832.00 | 10,832.00 | 65 |
| 03 Abr 2024 | 10,815.00 | 60.00 | 0.56% | 10,815.00 | 10,815.00 | 10,815.00 | 96 |
| 02 Abr 2024 | 10,755.00 | -64.00 | -0.59% | 10,756.00 | 10,780.00 | 10,755.00 | 559 |
| 28 Mar 2024 | 10,819.00 | -18.00 | -0.17% | 10,819.00 | 10,819.00 | 10,819.00 | 94 |
| 27 Mar 2024 | 10,837.00 | 18.00 | 0.17% | 10,837.00 | 10,837.00 | 10,837.00 | 25 |
| 26 Mar 2024 | 10,819.00 | 52.00 | 0.48% | 10,819.00 | 10,819.00 | 10,819.00 | 44 |
| 25 Mar 2024 | 10,767.00 | 21.00 | 0.20% | 10,767.00 | 10,767.00 | 10,767.00 | 149 |
| 22 Mar 2024 | 10,746.00 | -27.00 | -0.25% | 10,746.00 | 10,746.00 | 10,746.00 | 14 |
| 21 Mar 2024 | 10,773.00 | 155.00 | 1.46% | 10,773.00 | 10,773.00 | 10,773.00 | 25 |
| 20 Mar 2024 | 10,618.00 | -7.00 | -0.07% | 10,618.00 | 10,618.00 | 10,618.00 | 148 |
