Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1,005.00 | 30.00 | 3.08% | 975.00 | 1,005.00 | 975.00 | 40,767 |
| 09 May 2024 | 975.00 | 50.00 | 5.41% | 925.00 | 981.00 | 925.00 | 50,893 |
| 08 May 2024 | 925.00 | 0.00 | 0.00% | 925.00 | 933.00 | 925.00 | 4,241 |
| 07 May 2024 | 925.00 | 15.00 | 1.65% | 905.00 | 925.00 | 905.00 | 13,699 |
| 03 May 2024 | 910.00 | 5.00 | 0.55% | 905.00 | 910.00 | 905.00 | 3,885 |
| 02 May 2024 | 905.00 | -15.00 | -1.63% | 905.00 | 905.00 | 905.00 | 7,480 |
| 01 May 2024 | 920.00 | 10.00 | 1.10% | 910.00 | 920.00 | 900.00 | 8,769 |
| 30 Abr 2024 | 910.00 | 0.00 | 0.00% | 910.00 | 910.00 | 910.00 | 5,765 |
| 29 Abr 2024 | 910.00 | -10.00 | -1.09% | 900.00 | 910.00 | 900.00 | 19,769 |
| 26 Abr 2024 | 920.00 | 50.00 | 5.75% | 870.00 | 920.00 | 870.00 | 48,481 |
| 25 Abr 2024 | 870.00 | 0.00 | 0.00% | 870.00 | 885.00 | 865.00 | 17,847 |
| 24 Abr 2024 | 870.00 | 40.00 | 4.82% | 820.00 | 885.00 | 820.00 | 45,531 |
| 23 Abr 2024 | 830.00 | 0.00 | 0.00% | 820.00 | 830.00 | 820.00 | 544 |
| 22 Abr 2024 | 830.00 | 8.00 | 0.97% | 820.00 | 830.00 | 820.00 | 19,247 |
| 19 Abr 2024 | 822.00 | 12.00 | 1.48% | 820.00 | 830.00 | 820.00 | 1,336 |
| 18 Abr 2024 | 810.00 | -12.00 | -1.46% | 820.00 | 830.00 | 810.00 | 11,787 |
| 17 Abr 2024 | 822.00 | 30.00 | 3.79% | 830.00 | 830.00 | 806.00 | 7,601 |
| 16 Abr 2024 | 792.00 | -38.00 | -4.58% | 830.00 | 830.00 | 792.00 | 3,822 |
| 15 Abr 2024 | 830.00 | 0.00 | 0.00% | 830.00 | 830.00 | 830.00 | 7,653 |
| 12 Abr 2024 | 830.00 | 0.00 | 0.00% | 825.00 | 830.00 | 821.00 | 10,629 |
| 11 Abr 2024 | 830.00 | 10.00 | 1.22% | 835.00 | 835.00 | 830.00 | 9,091 |
| 10 Abr 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 835.00 | 820.00 | 3,119 |
| 09 Abr 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 829.00 | 1,255 |
| 08 Abr 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 9,084 |
| 05 Abr 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 4,512 |
| 04 Abr 2024 | 835.00 | 13.00 | 1.58% | 825.00 | 835.00 | 825.00 | 11,088 |
| 03 Abr 2024 | 822.00 | -3.00 | -0.36% | 820.00 | 830.00 | 820.00 | 11,179 |
| 02 Abr 2024 | 825.00 | 20.00 | 2.48% | 805.00 | 825.00 | 805.00 | 14,438 |
| 28 Mar 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 8,521 |
| 27 Mar 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 805.00 | 805.00 | 5,200 |
| 26 Mar 2024 | 805.00 | 0.00 | 0.00% | 805.00 | 820.00 | 790.00 | 18,755 |
| 25 Mar 2024 | 805.00 | -10.00 | -1.23% | 815.00 | 830.00 | 800.00 | 33,933 |
| 22 Mar 2024 | 815.00 | -5.00 | -0.61% | 815.00 | 815.00 | 815.00 | 8,659 |
| 21 Mar 2024 | 820.00 | -15.00 | -1.80% | 835.00 | 850.00 | 820.00 | 11,135 |
| 20 Mar 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 2,267 |
| 19 Mar 2024 | 835.00 | 5.00 | 0.60% | 835.00 | 835.00 | 835.00 | 11,077 |
| 18 Mar 2024 | 830.00 | -5.00 | -0.60% | 835.00 | 835.00 | 830.00 | 5,757 |
| 15 Mar 2024 | 835.00 | 0.00 | 0.00% | 835.00 | 835.00 | 835.00 | 1,950 |
| 14 Mar 2024 | 835.00 | 5.00 | 0.60% | 830.00 | 835.00 | 830.00 | 6,091 |
| 13 Mar 2024 | 830.00 | 30.00 | 3.75% | 822.50 | 830.00 | 822.50 | 13,458 |
| 12 Mar 2024 | 800.00 | 0.00 | 0.00% | 825.00 | 827.50 | 800.00 | 12,916 |
| 11 Mar 2024 | 800.00 | -27.50 | -3.32% | 827.50 | 827.50 | 800.00 | 8,052 |
| 08 Mar 2024 | 827.50 | 2.50 | 0.30% | 820.00 | 850.00 | 820.00 | 14,462 |
| 07 Mar 2024 | 825.00 | 30.00 | 3.77% | 800.00 | 825.00 | 790.00 | 37,465 |
| 06 Mar 2024 | 795.00 | -55.00 | -6.47% | 860.00 | 860.00 | 795.00 | 41,891 |
| 05 Mar 2024 | 850.00 | -5.00 | -0.58% | 860.00 | 860.00 | 850.00 | 4,676 |
| 04 Mar 2024 | 855.00 | -5.00 | -0.58% | 855.00 | 855.00 | 855.00 | 3,657 |
| 01 Mar 2024 | 860.00 | -10.00 | -1.15% | 870.00 | 870.00 | 855.00 | 5,733 |
| 29 Feb 2024 | 870.00 | 0.00 | 0.00% | 870.00 | 870.00 | 870.00 | 6,095 |
| 28 Feb 2024 | 870.00 | -5.00 | -0.57% | 855.00 | 870.00 | 850.00 | 11,560 |
| 27 Feb 2024 | 875.00 | -10.00 | -1.13% | 885.00 | 885.00 | 855.00 | 6,227 |
| 26 Feb 2024 | 885.00 | -15.00 | -1.67% | 885.00 | 885.00 | 885.00 | 7,013 |
| 23 Feb 2024 | 900.00 | 20.00 | 2.27% | 885.00 | 900.00 | 885.00 | 13,377 |
| 22 Feb 2024 | 880.00 | -5.00 | -0.56% | 885.00 | 885.00 | 877.50 | 12,603 |
| 21 Feb 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 3,476 |
| 20 Feb 2024 | 885.00 | 15.00 | 1.72% | 875.00 | 890.00 | 875.00 | 11,925 |
| 19 Feb 2024 | 870.00 | 5.00 | 0.58% | 865.00 | 870.00 | 865.00 | 15,129 |
| 16 Feb 2024 | 865.00 | 5.00 | 0.58% | 865.00 | 865.00 | 865.00 | 3,638 |
| 15 Feb 2024 | 860.00 | -15.00 | -1.71% | 875.00 | 875.00 | 860.00 | 11,953 |
| 14 Feb 2024 | 875.00 | -10.00 | -1.13% | 875.00 | 875.00 | 875.00 | 8,840 |
| 13 Feb 2024 | 885.00 | 0.00 | 0.00% | 870.00 | 885.00 | 870.00 | 7,663 |
| 12 Feb 2024 | 885.00 | 25.00 | 2.91% | 860.00 | 885.00 | 860.00 | 10,114 |
