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.
BSMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 21.955 | 0.05 | 0.25% | 21.9076 | 21.97 | 21.9076 | 4,057 |
| 12 Jun 2024 | 21.90 | 0.08 | 0.37% | 21.89 | 21.91 | 21.88 | 23,716 |
| 11 Jun 2024 | 21.82 | 0.05 | 0.24% | 21.76 | 21.85 | 21.75 | 31,458 |
| 10 Jun 2024 | 21.7667 | 0.02 | 0.10% | 21.74 | 21.80 | 21.72 | 31,519 |
| 07 Jun 2024 | 21.7452 | -0.10 | -0.48% | 21.76 | 21.76 | 21.74 | 15,226 |
| 06 Jun 2024 | 21.85 | 0.07 | 0.33% | 21.82 | 21.87 | 21.82 | 34,608 |
| 05 Jun 2024 | 21.7773 | 0.10 | 0.45% | 21.74 | 21.81 | 21.74 | 28,258 |
| 04 Jun 2024 | 21.68 | 0.03 | 0.14% | 21.66 | 21.70 | 21.62 | 34,858 |
| 03 Jun 2024 | 21.65 | 0.05 | 0.23% | 21.65 | 21.69 | 21.61 | 40,244 |
| 31 May 2024 | 21.60 | 0.04 | 0.21% | 21.58 | 21.6183 | 21.55 | 7,960 |
| 30 May 2024 | 21.5554 | 0.03 | 0.12% | 21.56 | 21.57 | 21.5111 | 11,490 |
| 29 May 2024 | 21.5297 | -0.09 | -0.42% | 21.58 | 21.58 | 21.5297 | 6,049 |
| 28 May 2024 | 21.62 | -0.01 | -0.05% | 21.63 | 21.63 | 21.61 | 727 |
| 24 May 2024 | 21.63 | 0.01 | 0.05% | 21.63 | 21.638 | 21.60 | 16,170 |
| 23 May 2024 | 21.62 | -0.11 | -0.51% | 21.71 | 21.71 | 21.62 | 15,578 |
| 22 May 2024 | 21.73 | -0.05 | -0.23% | 21.77 | 21.77 | 21.71 | 28,886 |
| 21 May 2024 | 21.78 | -0.05 | -0.23% | 21.85 | 21.85 | 21.77 | 13,223 |
| 20 May 2024 | 21.83 | -0.11 | -0.50% | 21.85 | 21.85 | 21.81 | 4,872 |
| 17 May 2024 | 21.94 | -0.03 | -0.14% | 21.98 | 21.98 | 21.89 | 15,829 |
| 16 May 2024 | 21.9701 | -0.04 | -0.18% | 22.01 | 22.01 | 21.97 | 54,535 |
| 15 May 2024 | 22.01 | 0.02 | 0.09% | 22.04 | 22.049 | 21.99 | 11,187 |
| 14 May 2024 | 21.99 | 0.06 | 0.27% | 21.96 | 22.01 | 21.95 | 24,083 |
| 13 May 2024 | 21.93 | -0.04 | -0.16% | 21.98 | 22.00 | 21.93 | 15,515 |
| 10 May 2024 | 21.965 | -0.02 | -0.08% | 21.98 | 21.98 | 21.9563 | 7,615 |
| 09 May 2024 | 21.982 | -0.02 | -0.08% | 21.965 | 22.00 | 21.965 | 2,875 |
| 08 May 2024 | 22.00 | 0.03 | 0.14% | 21.95 | 22.00 | 21.95 | 18,796 |
| 07 May 2024 | 21.9691 | 0.05 | 0.25% | 21.982 | 22.00 | 21.9599 | 23,183 |
| 06 May 2024 | 21.9149 | 0.01 | 0.07% | 21.90 | 21.93 | 21.8763 | 18,526 |
| 03 May 2024 | 21.90 | 0.08 | 0.37% | 21.8796 | 21.90 | 21.86 | 10,604 |
| 02 May 2024 | 21.8201 | 0.02 | 0.10% | 21.81 | 21.8201 | 21.77 | 90,922 |
| 01 May 2024 | 21.7982 | 0.06 | 0.27% | 21.80 | 21.82 | 21.76 | 13,064 |
| 30 Abr 2024 | 21.74 | -0.04 | -0.18% | 21.74 | 21.76 | 21.731 | 19,001 |
| 29 Abr 2024 | 21.78 | 0.03 | 0.15% | 21.74 | 21.80 | 21.74 | 11,191 |
| 26 Abr 2024 | 21.7477 | -0.01 | -0.06% | 21.77 | 21.79 | 21.7477 | 6,651 |
| 25 Abr 2024 | 21.76 | -0.06 | -0.27% | 21.72 | 21.76 | 21.72 | 21,812 |
| 24 Abr 2024 | 21.82 | -0.03 | -0.14% | 21.83 | 21.83 | 21.79 | 15,841 |
| 23 Abr 2024 | 21.85 | 0.01 | 0.05% | 21.78 | 21.86 | 21.78 | 5,898 |
| 22 Abr 2024 | 21.84 | -0.04 | -0.16% | 21.83 | 21.85 | 21.81 | 8,961 |
| 19 Abr 2024 | 21.8754 | 0.03 | 0.14% | 21.92 | 21.92 | 21.8684 | 2,426 |
| 18 Abr 2024 | 21.8454 | -0.03 | -0.14% | 21.88 | 21.88 | 21.82 | 17,177 |
| 17 Abr 2024 | 21.875 | 0.08 | 0.37% | 21.80 | 21.92 | 21.7999 | 31,153 |
| 16 Abr 2024 | 21.7954 | -0.05 | -0.21% | 21.82 | 21.83 | 21.78 | 20,424 |
| 15 Abr 2024 | 21.8409 | -0.04 | -0.19% | 21.8494 | 21.86 | 21.80 | 12,278 |
| 12 Abr 2024 | 21.8816 | 0.07 | 0.31% | 21.9099 | 21.9099 | 21.87 | 14,042 |
| 11 Abr 2024 | 21.815 | 0.02 | 0.07% | 21.87 | 21.87 | 21.78 | 30,887 |
| 10 Abr 2024 | 21.80 | -0.19 | -0.86% | 21.86 | 21.86 | 21.77 | 78,448 |
| 09 Abr 2024 | 21.99 | 0.05 | 0.25% | 21.98 | 22.02 | 21.95 | 44,068 |
| 08 Abr 2024 | 21.935 | 0.04 | 0.21% | 21.85 | 21.95 | 21.85 | 11,191 |
| 05 Abr 2024 | 21.89 | -0.09 | -0.41% | 21.88 | 21.94 | 21.88 | 8,358 |
| 04 Abr 2024 | 21.9804 | 0.02 | 0.09% | 21.98 | 21.99 | 21.93 | 20,989 |
| 03 Abr 2024 | 21.96 | -0.03 | -0.14% | 21.91 | 22.04 | 21.90 | 48,922 |
| 02 Abr 2024 | 21.99 | -0.06 | -0.27% | 22.01 | 22.03 | 21.9765 | 30,133 |
| 01 Abr 2024 | 22.05 | -0.07 | -0.32% | 22.07 | 22.07 | 22.0199 | 16,306 |
| 28 Mar 2024 | 22.12 | 0.00 | 0.00% | 22.12 | 22.13 | 22.10 | 22,542 |
| 27 Mar 2024 | 22.12 | -0.03 | -0.14% | 22.11 | 22.14 | 22.10 | 16,544 |
| 26 Mar 2024 | 22.15 | -0.01 | -0.05% | 22.19 | 22.19 | 22.14 | 12,099 |
| 25 Mar 2024 | 22.16 | -0.08 | -0.36% | 22.20 | 22.20 | 22.16 | 8,768 |
| 22 Mar 2024 | 22.24 | 0.11 | 0.50% | 22.20 | 22.25 | 22.17 | 25,299 |
| 21 Mar 2024 | 22.13 | -0.06 | -0.27% | 22.15 | 22.19 | 22.13 | 23,945 |
| 20 Mar 2024 | 22.19 | -0.01 | -0.02% | 22.20 | 22.2094 | 22.135 | 13,295 |
| 19 Mar 2024 | 22.1952 | 0.02 | 0.07% | 22.21 | 22.21 | 22.15 | 18,218 |
| 18 Mar 2024 | 22.18 | -0.04 | -0.16% | 22.22 | 22.22 | 22.13 | 9,764 |
