Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MSBIP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 25.07 | 0.04 | 0.16% | 25.10 | 25.12 | 25.04 | 5,147 |
| 07 Jun 2024 | 25.03 | 0.03 | 0.10% | 25.00 | 25.05 | 25.00 | 5,890 |
| 06 Jun 2024 | 25.01 | -0.02 | -0.06% | 25.08 | 25.08 | 25.00 | 1,062 |
| 05 Jun 2024 | 25.02 | 0.01 | 0.04% | 25.02 | 25.04 | 25.00 | 7,058 |
| 04 Jun 2024 | 25.01 | -0.04 | -0.14% | 25.12 | 25.14 | 25.00 | 5,434 |
| 03 Jun 2024 | 25.05 | 0.04 | 0.14% | 25.13 | 25.13 | 25.00 | 6,088 |
| 31 May 2024 | 25.01 | -0.09 | -0.36% | 25.10 | 25.10 | 25.00 | 10,241 |
| 30 May 2024 | 25.10 | 0.15 | 0.60% | 25.10 | 25.10 | 25.00 | 211 |
| 29 May 2024 | 24.95 | -0.07 | -0.28% | 25.00 | 25.00 | 24.94 | 2,055 |
| 28 May 2024 | 25.02 | -0.10 | -0.40% | 25.17 | 25.17 | 25.00 | 4,746 |
| 24 May 2024 | 25.12 | 0.07 | 0.28% | 25.19 | 25.19 | 25.00 | 2,634 |
| 23 May 2024 | 25.05 | 0.05 | 0.20% | 25.00 | 25.05 | 24.95 | 3,987 |
| 22 May 2024 | 25.00 | -0.10 | -0.40% | 25.05 | 25.26 | 25.00 | 5,731 |
| 21 May 2024 | 25.10 | 0.07 | 0.28% | 25.01 | 25.40 | 25.01 | 7,502 |
| 20 May 2024 | 25.03 | 0.03 | 0.12% | 25.00 | 25.05 | 25.00 | 4,342 |
| 17 May 2024 | 25.00 | -0.09 | -0.37% | 25.00 | 25.10 | 25.00 | 5,819 |
| 16 May 2024 | 25.09 | 0.04 | 0.18% | 25.01 | 25.12 | 25.01 | 2,651 |
| 15 May 2024 | 25.05 | 0.05 | 0.20% | 25.08 | 25.08 | 25.02 | 8,059 |
| 14 May 2024 | 25.00 | 0.02 | 0.08% | 25.25 | 25.25 | 24.99 | 2,685 |
| 13 May 2024 | 24.98 | -0.01 | -0.04% | 25.00 | 25.03 | 24.93 | 5,131 |
| 10 May 2024 | 24.99 | -0.01 | -0.04% | 25.12 | 25.12 | 24.86 | 5,833 |
| 09 May 2024 | 25.00 | -0.08 | -0.32% | 25.05 | 25.14 | 25.00 | 3,398 |
| 08 May 2024 | 25.08 | 0.07 | 0.28% | 25.01 | 25.14 | 25.00 | 6,412 |
| 07 May 2024 | 25.01 | -0.15 | -0.60% | 25.15 | 25.15 | 25.01 | 4,526 |
| 06 May 2024 | 25.16 | -0.01 | -0.04% | 25.17 | 25.17 | 25.05 | 4,410 |
| 03 May 2024 | 25.17 | 0.12 | 0.47% | 25.20 | 25.20 | 25.10 | 3,801 |
| 02 May 2024 | 25.05 | -0.05 | -0.20% | 25.02 | 25.14 | 25.02 | 8,663 |
| 01 May 2024 | 25.10 | 0.06 | 0.24% | 25.04 | 25.19 | 25.00 | 1,081 |
| 30 Abr 2024 | 25.04 | -0.01 | -0.04% | 25.00 | 25.11 | 24.80 | 15,505 |
| 29 Abr 2024 | 25.05 | 0.03 | 0.12% | 25.06 | 25.17 | 25.00 | 3,377 |
| 26 Abr 2024 | 25.02 | -0.13 | -0.52% | 25.16 | 25.25 | 25.02 | 6,414 |
| 25 Abr 2024 | 25.15 | -0.02 | -0.08% | 25.05 | 25.15 | 25.05 | 1,301 |
| 24 Abr 2024 | 25.17 | -0.08 | -0.32% | 25.12 | 25.17 | 25.12 | 434 |
| 23 Abr 2024 | 25.25 | 0.20 | 0.80% | 25.02 | 25.25 | 25.02 | 1,369 |
| 22 Abr 2024 | 25.05 | 0.06 | 0.24% | 25.19 | 25.25 | 25.05 | 2,296 |
| 19 Abr 2024 | 24.99 | -0.05 | -0.20% | 25.02 | 25.17 | 24.99 | 4,808 |
| 18 Abr 2024 | 25.04 | -0.06 | -0.24% | 25.01 | 25.12 | 25.00 | 2,625 |
| 17 Abr 2024 | 25.10 | 0.30 | 1.21% | 25.00 | 25.10 | 24.86 | 6,459 |
| 16 Abr 2024 | 24.80 | -0.11 | -0.44% | 24.80 | 24.97 | 24.43 | 6,320 |
| 15 Abr 2024 | 24.91 | -0.23 | -0.93% | 25.07 | 25.07 | 24.91 | 5,129 |
| 12 Abr 2024 | 25.14 | 0.09 | 0.37% | 25.23 | 25.24 | 25.05 | 3,474 |
| 11 Abr 2024 | 25.05 | -0.15 | -0.60% | 25.20 | 25.20 | 25.00 | 2,753 |
| 10 Abr 2024 | 25.20 | 0.13 | 0.52% | 25.09 | 25.21 | 25.05 | 7,078 |
| 09 Abr 2024 | 25.07 | -0.23 | -0.91% | 25.30 | 25.30 | 25.06 | 3,590 |
| 08 Abr 2024 | 25.30 | 0.00 | 0.00% | 25.34 | 25.34 | 25.08 | 607 |
| 05 Abr 2024 | 25.30 | 0.03 | 0.13% | 25.37 | 25.37 | 25.30 | 1,850 |
| 04 Abr 2024 | 25.27 | 0.17 | 0.67% | 25.13 | 25.27 | 25.05 | 4,575 |
| 03 Abr 2024 | 25.10 | -0.03 | -0.14% | 25.04 | 25.20 | 25.01 | 3,179 |
| 02 Abr 2024 | 25.13 | 0.00 | 0.02% | 25.13 | 25.20 | 25.00 | 7,526 |
| 01 Abr 2024 | 25.13 | -0.06 | -0.24% | 25.20 | 25.20 | 25.05 | 2,602 |
| 28 Mar 2024 | 25.19 | 0.30 | 1.21% | 24.89 | 25.19 | 24.89 | 3,508 |
| 27 Mar 2024 | 24.89 | -0.08 | -0.32% | 24.90 | 24.90 | 24.71 | 5,728 |
| 26 Mar 2024 | 24.97 | 0.18 | 0.72% | 24.91 | 24.97 | 24.91 | 1,511 |
| 25 Mar 2024 | 24.79 | -0.40 | -1.58% | 25.19 | 25.23 | 24.70 | 5,587 |
| 22 Mar 2024 | 25.19 | -0.06 | -0.24% | 25.23 | 25.23 | 24.98 | 1,946 |
| 21 Mar 2024 | 25.25 | 0.19 | 0.76% | 25.22 | 25.25 | 25.18 | 2,215 |
| 20 Mar 2024 | 25.06 | 0.00 | 0.00% | 25.10 | 25.10 | 25.06 | 416 |
| 19 Mar 2024 | 25.06 | -0.16 | -0.63% | 25.22 | 25.22 | 24.85 | 7,561 |
| 18 Mar 2024 | 25.22 | 0.04 | 0.16% | 25.16 | 25.22 | 25.16 | 1,112 |
| 15 Mar 2024 | 25.18 | -0.01 | -0.04% | 24.95 | 25.18 | 24.95 | 863 |
| 14 Mar 2024 | 25.19 | -0.06 | -0.24% | 24.97 | 25.19 | 24.67 | 5,823 |
| 13 Mar 2024 | 25.25 | 0.29 | 1.16% | 24.98 | 25.25 | 24.98 | 862 |
