Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MSFD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.03 | 0.18 | 1.40% | 12.85 | 13.03 | 12.7801 | 57,790 |
| 27 Jun 2024 | 12.85 | -0.02 | -0.16% | 12.85 | 12.87 | 12.765 | 29,415 |
| 26 Jun 2024 | 12.87 | -0.03 | -0.23% | 12.96 | 12.9777 | 12.825 | 21,323 |
| 25 Jun 2024 | 12.90 | -0.31 | -2.35% | 12.98 | 13.01 | 12.885 | 18,550 |
| 24 Jun 2024 | 13.21 | 0.06 | 0.46% | 13.15 | 13.24 | 13.0699 | 41,107 |
| 21 Jun 2024 | 13.15 | -0.11 | -0.83% | 13.23 | 13.23 | 13.12 | 31,182 |
| 20 Jun 2024 | 13.26 | 0.02 | 0.15% | 13.25 | 13.377 | 13.25 | 30,769 |
| 18 Jun 2024 | 13.24 | 0.06 | 0.46% | 13.15 | 13.2777 | 13.15 | 22,464 |
| 17 Jun 2024 | 13.18 | -0.17 | -1.27% | 13.34 | 13.3999 | 13.095 | 29,651 |
| 14 Jun 2024 | 13.35 | -0.03 | -0.22% | 13.49 | 13.51 | 13.321 | 40,454 |
| 13 Jun 2024 | 13.38 | 0.00 | 0.00% | 13.42 | 13.42 | 13.32 | 96,280 |
| 12 Jun 2024 | 13.38 | -0.26 | -1.91% | 13.55 | 13.5502 | 13.31 | 87,579 |
| 11 Jun 2024 | 13.64 | -0.15 | -1.09% | 13.88 | 13.88 | 13.64 | 93,137 |
| 10 Jun 2024 | 13.79 | -0.13 | -0.93% | 13.90 | 13.91 | 13.79 | 55,759 |
| 07 Jun 2024 | 13.92 | 0.04 | 0.29% | 13.88 | 13.931 | 13.84 | 31,191 |
| 06 Jun 2024 | 13.88 | -0.03 | -0.22% | 13.92 | 14.0075 | 13.87 | 61,169 |
| 05 Jun 2024 | 13.91 | -0.27 | -1.90% | 14.10 | 14.1598 | 13.91 | 52,283 |
| 04 Jun 2024 | 14.18 | -0.08 | -0.56% | 14.35 | 14.39 | 14.175 | 48,340 |
| 03 Jun 2024 | 14.26 | 0.06 | 0.42% | 14.18 | 14.41 | 14.165 | 67,150 |
| 31 May 2024 | 14.20 | -0.01 | -0.07% | 14.16 | 14.56 | 14.16 | 153,872 |
| 30 May 2024 | 14.21 | 0.48 | 3.50% | 13.91 | 14.22 | 13.91 | 145,385 |
| 29 May 2024 | 13.73 | 0.03 | 0.22% | 13.83 | 13.83 | 13.685 | 25,242 |
| 28 May 2024 | 13.70 | -0.01 | -0.07% | 13.71 | 13.81 | 13.695 | 12,380 |
| 24 May 2024 | 13.71 | -0.09 | -0.65% | 13.78 | 13.87 | 13.67 | 55,210 |
| 23 May 2024 | 13.80 | 0.13 | 0.95% | 13.59 | 13.84 | 13.59 | 74,417 |
| 22 May 2024 | 13.67 | -0.05 | -0.36% | 13.69 | 13.77 | 13.615 | 58,011 |
| 21 May 2024 | 13.72 | -0.12 | -0.87% | 13.78 | 13.84 | 13.59 | 49,945 |
| 20 May 2024 | 13.84 | -0.16 | -1.14% | 14.02 | 14.02 | 13.79 | 48,526 |
| 17 May 2024 | 14.00 | 0.03 | 0.21% | 13.94 | 14.07 | 13.94 | 30,119 |
| 16 May 2024 | 13.97 | 0.08 | 0.58% | 13.93 | 13.99 | 13.82 | 89,293 |
| 15 May 2024 | 13.89 | -0.25 | -1.77% | 14.07 | 14.08 | 13.86 | 297,274 |
| 14 May 2024 | 14.14 | -0.08 | -0.56% | 14.29 | 14.29 | 14.1105 | 69,151 |
| 13 May 2024 | 14.22 | 0.03 | 0.21% | 14.08 | 14.32 | 14.08 | 59,622 |
| 10 May 2024 | 14.19 | -0.09 | -0.63% | 14.25 | 14.285 | 14.17 | 59,365 |
| 09 May 2024 | 14.28 | -0.05 | -0.35% | 14.33 | 14.37 | 14.2597 | 63,292 |
| 08 May 2024 | 14.33 | -0.03 | -0.21% | 14.42 | 14.435 | 14.265 | 93,475 |
| 07 May 2024 | 14.3606 | 0.14 | 0.99% | 14.19 | 14.37 | 14.19 | 92,128 |
| 06 May 2024 | 14.22 | -0.23 | -1.59% | 14.38 | 14.46 | 14.205 | 40,583 |
| 03 May 2024 | 14.45 | -0.34 | -2.29% | 14.61 | 14.6213 | 14.44 | 170,660 |
| 02 May 2024 | 14.789 | -0.08 | -0.53% | 14.76 | 14.90 | 14.71 | 152,146 |
| 01 May 2024 | 14.8673 | -0.23 | -1.54% | 14.98 | 15.06 | 14.62 | 111,822 |
| 30 Abr 2024 | 15.10 | 0.48 | 3.28% | 14.67 | 15.10 | 14.64 | 89,425 |
| 29 Abr 2024 | 14.62 | 0.15 | 1.04% | 14.48 | 14.72 | 14.48 | 71,416 |
| 26 Abr 2024 | 14.47 | -0.27 | -1.83% | 14.25 | 14.47 | 14.24 | 252,360 |
| 25 Abr 2024 | 14.74 | 0.37 | 2.57% | 15.04 | 15.09 | 14.71 | 557,911 |
| 24 Abr 2024 | 14.37 | -0.07 | -0.48% | 14.36 | 14.4599 | 14.30 | 89,960 |
| 23 Abr 2024 | 14.44 | -0.24 | -1.63% | 14.56 | 14.60 | 14.4088 | 87,305 |
| 22 Abr 2024 | 14.68 | -0.07 | -0.47% | 14.70 | 14.85 | 14.61 | 141,247 |
| 19 Abr 2024 | 14.75 | 0.20 | 1.34% | 14.57 | 14.78 | 14.53 | 211,582 |
| 18 Abr 2024 | 14.555 | 0.29 | 2.00% | 14.33 | 14.56 | 14.2876 | 159,206 |
| 17 Abr 2024 | 14.27 | 0.10 | 0.71% | 14.08 | 14.315 | 14.05 | 77,644 |
| 16 Abr 2024 | 14.17 | -0.03 | -0.21% | 14.17 | 14.18 | 14.0424 | 58,369 |
| 15 Abr 2024 | 14.20 | 0.27 | 1.93% | 13.77 | 14.2024 | 13.77 | 85,312 |
| 12 Abr 2024 | 13.9309 | 0.21 | 1.54% | 13.85 | 13.995 | 13.82 | 42,048 |
| 11 Abr 2024 | 13.72 | -0.16 | -1.15% | 13.80 | 13.90 | 13.68 | 85,013 |
| 10 Abr 2024 | 13.88 | 0.10 | 0.73% | 13.955 | 13.9778 | 13.85 | 35,373 |
| 09 Abr 2024 | 13.78 | -0.04 | -0.29% | 13.77 | 13.92 | 13.74 | 22,977 |
| 08 Abr 2024 | 13.82 | 0.03 | 0.22% | 13.81 | 13.865 | 13.745 | 53,390 |
| 05 Abr 2024 | 13.79 | -0.25 | -1.78% | 13.98 | 13.98 | 13.76 | 20,916 |
| 04 Abr 2024 | 14.04 | 0.09 | 0.65% | 13.81 | 14.05 | 13.69 | 82,682 |
| 03 Abr 2024 | 13.95 | 0.05 | 0.36% | 13.96 | 13.99 | 13.855 | 46,702 |
| 02 Abr 2024 | 13.90 | 0.08 | 0.58% | 13.95 | 14.01 | 13.88 | 174,796 |
| 01 Abr 2024 | 13.8195 | -0.14 | -1.01% | 13.86 | 13.88 | 13.711 | 1,121,077 |
