Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MSF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 87.2775 | -0.37 | -0.42% | 85.925 | 88.1438 | 82.5213 | 1,458 |
| 24 Jun 2024 | 87.65 | 1.26 | 1.46% | 87.91 | 89.1625 | 81.8088 | 2,014 |
| 21 Jun 2024 | 86.3863 | 1.90 | 2.25% | 85.3375 | 87.5875 | 83.7663 | 2,691 |
| 20 Jun 2024 | 84.4875 | -1.82 | -2.11% | 86.3175 | 87.5038 | 82.9713 | 1,629 |
| 19 Jun 2024 | 86.31 | 0.83 | 0.97% | 85.80 | 87.925 | 85.6863 | 519 |
| 18 Jun 2024 | 85.4825 | 1.05 | 1.25% | 86.6425 | 88.1488 | 84.9613 | 1,738 |
| 17 Jun 2024 | 84.43 | 1.05 | 1.26% | 83.90 | 85.1913 | 82.7175 | 4,220 |
| 14 Jun 2024 | 83.3788 | -0.79 | -0.94% | 82.8525 | 83.91 | 80.6088 | 2,420 |
| 13 Jun 2024 | 84.1675 | 2.80 | 3.44% | 83.575 | 84.21 | 81.3438 | 1,682 |
| 12 Jun 2024 | 81.3688 | 5.55 | 7.31% | 77.7425 | 81.6413 | 74.67 | 6,406 |
| 11 Jun 2024 | 75.8238 | 0.47 | 0.62% | 75.6725 | 76.18 | 73.8013 | 2,823 |
| 10 Jun 2024 | 75.3588 | 0.89 | 1.20% | 73.33 | 77.165 | 73.0663 | 830 |
| 07 Jun 2024 | 74.4663 | 1.75 | 2.40% | 74.5375 | 75.4875 | 73.0925 | 1,100 |
| 06 Jun 2024 | 72.7175 | 0.42 | 0.58% | 73.675 | 76.7663 | 72.5175 | 1,857 |
| 05 Jun 2024 | 72.3013 | 4.17 | 6.12% | 70.325 | 72.4238 | 70.165 | 1,107 |
| 04 Jun 2024 | 68.1313 | -0.18 | -0.26% | 69.0975 | 70.88 | 67.0113 | 310 |
| 03 Jun 2024 | 68.3063 | 2.76 | 4.21% | 70.465 | 76.4613 | 67.7563 | 472 |
| 31 May 2024 | 65.5475 | -6.60 | -9.15% | 69.785 | 71.39 | 65.1838 | 1,409 |
| 30 May 2024 | 72.1463 | -5.26 | -6.80% | 74.9975 | 76.2188 | 71.2088 | 647 |
| 29 May 2024 | 77.41 | 0.46 | 0.60% | 76.3725 | 78.1888 | 74.9725 | 991 |
| 28 May 2024 | 76.9475 | -0.60 | -0.77% | 79.00 | 79.00 | 76.0363 | 700 |
| 24 May 2024 | 77.545 | -1.49 | -1.88% | 77.83 | 77.83 | 75.0438 | 1,672 |
| 23 May 2024 | 79.0313 | 0.28 | 0.35% | 79.275 | 80.485 | 77.7275 | 986 |
| 22 May 2024 | 78.7538 | 0.88 | 1.13% | 77.66 | 79.3663 | 77.3613 | 3,486 |
| 21 May 2024 | 77.8763 | 2.76 | 3.68% | 75.505 | 78.2675 | 75.4188 | 1,238 |
| 20 May 2024 | 75.115 | 2.45 | 3.37% | 72.93 | 76.3913 | 72.725 | 204 |
| 17 May 2024 | 72.665 | -2.46 | -3.28% | 73.915 | 75.95 | 71.92 | 439 |
| 16 May 2024 | 75.1275 | 1.41 | 1.91% | 75.2725 | 75.7475 | 73.345 | 631 |
| 15 May 2024 | 73.7163 | 3.75 | 5.37% | 70.79 | 73.77 | 70.65 | 566 |
| 14 May 2024 | 69.9625 | 0.28 | 0.40% | 69.6875 | 70.4863 | 68.025 | 3,866 |
| 13 May 2024 | 69.6838 | -0.12 | -0.18% | 71.2675 | 72.5413 | 68.2263 | 3,522 |
| 10 May 2024 | 69.8063 | 0.81 | 1.17% | 69.8625 | 72.2488 | 68.73 | 108 |
| 09 May 2024 | 68.9975 | 0.03 | 0.05% | 68.2975 | 69.1813 | 67.3913 | 65 |
| 08 May 2024 | 68.9663 | -0.30 | -0.43% | 68.1975 | 69.0163 | 66.1162 | 74 |
| 07 May 2024 | 69.265 | 3.44 | 5.22% | 70.0275 | 72.0513 | 68.5925 | 1,063 |
| 03 May 2024 | 65.8288 | 3.89 | 6.27% | 62.7625 | 66.6538 | 62.3988 | 146 |
| 02 May 2024 | 61.9425 | 1.10 | 1.81% | 62.1025 | 65.1525 | 60.9913 | 373 |
| 01 May 2024 | 60.84 | -1.25 | -2.01% | 59.33 | 64.45 | 58.225 | 693 |
| 30 Abr 2024 | 62.09 | -1.83 | -2.86% | 64.0975 | 64.8475 | 62.035 | 94 |
| 29 Abr 2024 | 63.9175 | -4.13 | -6.07% | 67.31 | 67.745 | 63.3313 | 783 |
| 26 Abr 2024 | 68.0463 | 7.96 | 13.25% | 71.525 | 73.0088 | 66.6275 | 833 |
| 25 Abr 2024 | 60.0838 | -7.94 | -11.67% | 65.2825 | 66.0013 | 58.1013 | 961 |
| 24 Abr 2024 | 68.02 | 0.74 | 1.10% | 70.72 | 70.72 | 68.0188 | 455 |
| 23 Abr 2024 | 67.2775 | 4.07 | 6.43% | 64.6325 | 68.0363 | 64.6325 | 2,221 |
| 22 Abr 2024 | 63.2113 | -1.64 | -2.53% | 65.5875 | 65.7438 | 62.175 | 2,016 |
| 19 Abr 2024 | 64.8538 | -4.77 | -6.85% | 65.0925 | 68.6075 | 63.9475 | 4,305 |
| 18 Abr 2024 | 69.6213 | -1.41 | -1.98% | 70.96 | 71.19 | 67.1075 | 303 |
| 17 Abr 2024 | 71.0275 | -1.80 | -2.47% | 72.6975 | 74.3275 | 71.0275 | 486 |
| 16 Abr 2024 | 72.8275 | -3.33 | -4.37% | 70.9025 | 73.2663 | 70.5688 | 296 |
| 15 Abr 2024 | 76.1538 | -0.60 | -0.78% | 76.75 | 78.7125 | 74.6675 | 350 |
| 12 Abr 2024 | 76.75 | -0.45 | -0.58% | 79.48 | 79.6238 | 75.155 | 235 |
| 11 Abr 2024 | 77.195 | 1.91 | 2.53% | 77.3875 | 79.0225 | 76.1575 | 246 |
| 10 Abr 2024 | 75.2888 | -1.26 | -1.64% | 78.6875 | 79.1425 | 74.1363 | 749 |
| 09 Abr 2024 | 76.5463 | -1.62 | -2.07% | 77.9525 | 83.6725 | 75.8025 | 1,621 |
| 08 Abr 2024 | 78.1638 | 0.69 | 0.89% | 78.10 | 78.9513 | 76.6675 | 101 |
| 05 Abr 2024 | 77.4775 | -1.18 | -1.50% | 74.7375 | 77.48 | 74.2875 | 1,198 |
| 04 Abr 2024 | 78.655 | 1.91 | 2.49% | 76.095 | 79.15 | 76.095 | 838 |
| 03 Abr 2024 | 76.7463 | 1.10 | 1.46% | 75.6275 | 77.4175 | 74.4213 | 607 |
| 02 Abr 2024 | 75.6438 | 0.06 | 0.08% | 77.695 | 78.39 | 69.3763 | 785 |
| 28 Mar 2024 | 75.585 | 0.15 | 0.20% | 76.1325 | 76.6913 | 74.6638 | 2,766 |
