MSAIW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.0252 | -0.0127 | -33.51% | 0.038 | 0.038 | 0.0213 | 240,396 |
06 Jun 2024 | 0.0379 | -0.002 | -5.01% | 0.04 | 0.04 | 0.0376 | 12,440 |
05 Jun 2024 | 0.0399 | -0.0087 | -17.90% | 0.0415 | 0.0415 | 0.039 | 78,403 |
04 Jun 2024 | 0.0486 | 0.0085 | 21.20% | 0.05 | 0.056 | 0.0401 | 12,825 |
03 Jun 2024 | 0.0401 | -0.0015 | -3.61% | 0.055 | 0.0563 | 0.0401 | 24,249 |
31 May 2024 | 0.0416 | -0.016 | -27.78% | 0.0565 | 0.057 | 0.0416 | 2,308 |
30 May 2024 | 0.0576 | 0.0076 | 15.20% | 0.0537 | 0.057696 | 0.0401 | 12,189 |
29 May 2024 | 0.05 | 0.0101 | 25.31% | 0.0497 | 0.0579 | 0.04 | 23,413 |
28 May 2024 | 0.0399 | 0.00 | 0.00% | 0.0399 | 0.0399 | 0.0399 | 0 |
24 May 2024 | 0.0399 | 0.0009 | 2.31% | 0.0497 | 0.05 | 0.039 | 65,380 |
23 May 2024 | 0.039 | -0.0041 | -9.51% | 0.0435 | 0.0641 | 0.0363 | 125,135 |
22 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
21 May 2024 | 0.0431 | -0.0169 | -28.17% | 0.07 | 0.0725 | 0.0431 | 32,728 |
20 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
17 May 2024 | 0.06 | 0.0169 | 39.21% | 0.0499 | 0.0625 | 0.0499 | 4,998 |
16 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0592 | 0.0749 | 0.0431 | 88,651 |
15 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
14 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
13 May 2024 | 0.0431 | -0.0139 | -24.39% | 0.057 | 0.0645 | 0.0431 | 13,041 |
10 May 2024 | 0.057 | -0.0128 | -18.34% | 0.0691 | 0.0691 | 0.057 | 2,050 |
09 May 2024 | 0.0698 | 0.0267 | 61.95% | 0.0698 | 0.0698 | 0.050101 | 614 |
08 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
07 May 2024 | 0.0431 | -0.0009 | -2.05% | 0.044 | 0.0499 | 0.035 | 31,392 |
06 May 2024 | 0.044 | -0.011 | -20.00% | 0.06 | 0.071 | 0.044 | 2,117 |
03 May 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.0665 | 0.044 | 30,032 |
02 May 2024 | 0.05 | 0.0098 | 24.38% | 0.0499 | 0.05 | 0.04 | 3,467 |
01 May 2024 | 0.0402 | -0.0098 | -19.60% | 0.0882 | 0.0882 | 0.04 | 138,970 |
30 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.0882 | 0.04 | 11,560 |
29 Abr 2024 | 0.04 | -0.0102 | -20.32% | 0.0511 | 0.0511 | 0.04 | 15,629 |
26 Abr 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0 |
25 Abr 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0 |
24 Abr 2024 | 0.0502 | -0.0098 | -16.33% | 0.0601 | 0.0601 | 0.0502 | 2,561 |
23 Abr 2024 | 0.06 | 0.0139 | 30.15% | 0.05 | 0.071 | 0.05 | 15,532 |
22 Abr 2024 | 0.0461 | 0.00 | 0.00% | 0.0461 | 0.09 | 0.0461 | 12,994 |
19 Abr 2024 | 0.0461 | 0.0011 | 2.44% | 0.0461 | 0.0461 | 0.0461 | 126 |
18 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 Abr 2024 | 0.045 | -0.0059 | -11.59% | 0.066199 | 0.066199 | 0.0446 | 4,102 |
16 Abr 2024 | 0.0509 | -0.0216 | -29.79% | 0.0509 | 0.0617 | 0.0509 | 1,258 |
15 Abr 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 99 |
12 Abr 2024 | 0.0725 | 0.02 | 38.10% | 0.06 | 0.0964 | 0.06 | 1,651 |
11 Abr 2024 | 0.0525 | 0.00 | 0.00% | 0.0525 | 0.0525 | 0.0525 | 0 |
10 Abr 2024 | 0.0525 | -0.0471 | -47.29% | 0.0602 | 0.08 | 0.0505 | 13,798 |
09 Abr 2024 | 0.0996 | 0.0096 | 10.67% | 0.0653 | 0.0996 | 0.06 | 1,125 |
08 Abr 2024 | 0.09 | 0.025 | 38.46% | 0.13 | 0.13 | 0.0651 | 24,819 |
05 Abr 2024 | 0.065 | 0.0055 | 9.24% | 0.065 | 0.0979 | 0.065 | 1,521 |
04 Abr 2024 | 0.0595 | -0.0075 | -11.19% | 0.057 | 0.10 | 0.053 | 16,459 |
03 Abr 2024 | 0.067 | 0.025 | 59.52% | 0.053949 | 0.0742 | 0.0426 | 32,129 |
02 Abr 2024 | 0.042 | -0.0012 | -2.78% | 0.042 | 0.0672 | 0.0414 | 36,203 |
01 Abr 2024 | 0.0432 | 0.0112 | 35.00% | 0.033 | 0.0849 | 0.033 | 48,863 |
28 Mar 2024 | 0.032 | 0.0009 | 2.89% | 0.0312 | 0.0849 | 0.0312 | 22,830 |
27 Mar 2024 | 0.0311 | -0.0379 | -54.93% | 0.0501 | 0.0501 | 0.0311 | 73,757 |
26 Mar 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 112 |
25 Mar 2024 | 0.069 | 0.0188 | 37.45% | 0.0555 | 0.088 | 0.0555 | 20,765 |
22 Mar 2024 | 0.0502 | -0.0163 | -24.51% | 0.065 | 0.07 | 0.0405 | 22,408 |
21 Mar 2024 | 0.0665 | -0.0323 | -32.69% | 0.0988 | 0.10 | 0.065 | 29,090 |
20 Mar 2024 | 0.0988 | -0.0012 | -1.20% | 0.10 | 0.10 | 0.0815 | 2,898 |
19 Mar 2024 | 0.10 | -0.0175 | -14.89% | 0.0813 | 0.1114 | 0.0813 | 4,884 |
18 Mar 2024 | 0.1175 | 0.0375 | 46.88% | 0.10 | 0.1175 | 0.081 | 2,233 |
15 Mar 2024 | 0.08 | -0.003 | -3.61% | 0.0916 | 0.1001 | 0.0651 | 53,712 |
14 Mar 2024 | 0.083 | 0.0112 | 15.60% | 0.0687 | 0.083 | 0.0687 | 17,843 |
13 Mar 2024 | 0.0718 | -0.0059 | -7.59% | 0.0799 | 0.0864 | 0.0584 | 72,697 |
12 Mar 2024 | 0.0777 | -0.0073 | -8.59% | 0.0767 | 0.0851 | 0.06 | 4,834 |
11 Mar 2024 | 0.085 | 0.005 | 6.25% | 0.0799 | 0.0999 | 0.0799 | 235,348 |