Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MSGM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.83 | 0.03 | 1.07% | 2.78 | 2.93 | 2.70 | 33,560 |
| 16 May 2024 | 2.80 | 0.08 | 2.94% | 2.72 | 2.80 | 2.71 | 17,143 |
| 15 May 2024 | 2.72 | -0.02 | -0.73% | 2.74 | 2.83 | 2.6699 | 6,252 |
| 14 May 2024 | 2.74 | 0.15 | 5.79% | 2.59 | 2.75 | 2.59 | 26,431 |
| 13 May 2024 | 2.59 | -0.11 | -4.07% | 2.62 | 2.84 | 2.51 | 42,022 |
| 10 May 2024 | 2.70 | -0.22 | -7.53% | 2.97 | 2.97 | 2.60 | 67,547 |
| 09 May 2024 | 2.92 | -0.38 | -11.52% | 3.14 | 3.60 | 2.82 | 335,617 |
| 08 May 2024 | 3.30 | 0.29 | 9.63% | 2.90 | 3.7499 | 2.80 | 988,006 |
| 07 May 2024 | 3.01 | 0.74 | 32.60% | 2.28 | 3.50 | 2.28 | 6,531,710 |
| 06 May 2024 | 2.27 | -0.01 | -0.44% | 2.27 | 2.35 | 2.26 | 9,861 |
| 03 May 2024 | 2.28 | -0.02 | -0.87% | 2.30 | 2.3499 | 2.27 | 5,484 |
| 02 May 2024 | 2.30 | 0.01 | 0.44% | 2.31 | 2.3313 | 2.27 | 6,402 |
| 01 May 2024 | 2.29 | 0.04 | 1.78% | 2.27 | 2.32 | 2.27 | 4,835 |
| 30 Abr 2024 | 2.25 | -0.23 | -9.27% | 2.45 | 2.45 | 2.25 | 7,950 |
| 29 Abr 2024 | 2.48 | -0.10 | -3.88% | 2.50 | 2.50 | 2.41 | 5,299 |
| 26 Abr 2024 | 2.58 | 0.06 | 2.38% | 2.48 | 2.58 | 2.385 | 8,522 |
| 25 Abr 2024 | 2.52 | -0.10 | -3.82% | 2.61 | 2.6191 | 2.48 | 11,971 |
| 24 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.53 | 2.7252 | 2.53 | 35,666 |
| 23 Abr 2024 | 2.62 | 0.04 | 1.55% | 2.67 | 2.67 | 2.55 | 9,605 |
| 22 Abr 2024 | 2.58 | -0.08 | -3.01% | 2.68 | 2.71 | 2.54 | 8,086 |
| 19 Abr 2024 | 2.66 | 0.17 | 6.83% | 2.45 | 2.67 | 2.3915 | 14,067 |
| 18 Abr 2024 | 2.49 | 0.12 | 5.06% | 2.33 | 2.52 | 2.30 | 116,448 |
| 17 Abr 2024 | 2.37 | -0.09 | -3.66% | 2.43 | 2.44 | 2.30 | 29,392 |
| 16 Abr 2024 | 2.46 | -0.13 | -5.02% | 2.52 | 2.5511 | 2.32 | 70,115 |
| 15 Abr 2024 | 2.59 | -0.20 | -7.17% | 2.79 | 2.905 | 2.54 | 39,781 |
| 12 Abr 2024 | 2.79 | -0.42 | -13.08% | 2.91 | 3.20 | 2.65 | 120,538 |
| 11 Abr 2024 | 3.21 | 0.29 | 9.93% | 3.00 | 3.50 | 2.89 | 448,281 |
| 10 Abr 2024 | 2.92 | 0.27 | 10.19% | 2.59 | 3.20 | 2.48 | 860,715 |
| 09 Abr 2024 | 2.65 | 0.54 | 25.59% | 2.21 | 4.16 | 2.21 | 12,077,508 |
| 08 Abr 2024 | 2.11 | 0.11 | 5.50% | 2.00 | 2.26 | 2.00 | 10,820 |
| 05 Abr 2024 | 2.00 | -0.05 | -2.44% | 2.12 | 2.12 | 2.00 | 9,497 |
| 04 Abr 2024 | 2.0501 | -0.03 | -1.44% | 2.04 | 2.11 | 2.04 | 5,425 |
| 03 Abr 2024 | 2.08 | -0.01 | -0.48% | 2.12 | 2.1433 | 2.04 | 6,116 |
| 02 Abr 2024 | 2.09 | -0.11 | -4.78% | 2.23 | 2.23 | 2.0501 | 15,186 |
| 01 Abr 2024 | 2.195 | 0.09 | 4.03% | 2.18 | 2.25 | 2.09 | 19,194 |
| 28 Mar 2024 | 2.11 | 0.05 | 2.43% | 2.11 | 2.155 | 2.11 | 3,809 |
| 27 Mar 2024 | 2.06 | -0.11 | -5.06% | 2.17 | 2.24 | 2.02 | 10,523 |
| 26 Mar 2024 | 2.1698 | -0.04 | -1.82% | 2.15 | 2.19 | 2.13 | 8,957 |
| 25 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.25 | 2.25 | 2.1653 | 2,161 |
| 22 Mar 2024 | 2.21 | -0.04 | -1.78% | 2.11 | 2.30 | 2.11 | 5,150 |
| 21 Mar 2024 | 2.25 | 0.09 | 4.12% | 2.14 | 2.25 | 2.1073 | 6,566 |
| 20 Mar 2024 | 2.161 | -0.04 | -1.77% | 2.20 | 2.21 | 2.16 | 3,261 |
| 19 Mar 2024 | 2.20 | 0.02 | 0.92% | 2.16 | 2.26 | 2.16 | 3,037 |
| 18 Mar 2024 | 2.18 | 0.07 | 3.32% | 2.13 | 2.29 | 2.13 | 9,975 |
| 15 Mar 2024 | 2.11 | 0.00 | 0.00% | 2.10 | 2.20 | 2.10 | 16,455 |
| 14 Mar 2024 | 2.11 | -0.09 | -4.14% | 2.19 | 2.20 | 2.10 | 5,894 |
| 13 Mar 2024 | 2.2012 | 0.00 | 0.05% | 2.20 | 2.2196 | 2.1208 | 10,601 |
| 12 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.25 | 2.28 | 2.14 | 18,967 |
| 11 Mar 2024 | 2.20 | -0.01 | -0.45% | 2.28 | 2.28 | 2.20 | 5,297 |
| 08 Mar 2024 | 2.21 | -0.09 | -3.91% | 2.37 | 2.38 | 2.21 | 9,613 |
| 07 Mar 2024 | 2.30 | 0.01 | 0.44% | 2.29 | 2.32 | 2.2591 | 4,069 |
| 06 Mar 2024 | 2.29 | 0.00 | -0.20% | 2.22 | 2.316 | 2.22 | 4,472 |
| 05 Mar 2024 | 2.2945 | 0.04 | 1.97% | 2.33 | 2.44 | 2.2407 | 6,213 |
| 04 Mar 2024 | 2.2501 | 0.03 | 1.36% | 2.23 | 2.3586 | 2.23 | 7,176 |
| 01 Mar 2024 | 2.22 | 0.00 | 0.00% | 2.28 | 2.37 | 2.22 | 6,863 |
| 29 Feb 2024 | 2.22 | -0.16 | -6.72% | 2.36 | 2.36 | 2.22 | 17,252 |
| 28 Feb 2024 | 2.38 | 0.05 | 2.16% | 2.27 | 2.40 | 2.27 | 5,970 |
| 27 Feb 2024 | 2.3297 | -0.10 | -4.13% | 2.35 | 2.527 | 2.2301 | 33,070 |
| 26 Feb 2024 | 2.43 | 0.02 | 0.83% | 2.39 | 2.4402 | 2.38 | 5,566 |
| 23 Feb 2024 | 2.41 | -0.18 | -6.95% | 2.73 | 2.74 | 2.36 | 19,582 |
| 22 Feb 2024 | 2.5901 | -0.18 | -6.49% | 2.81 | 2.81 | 2.52 | 14,888 |
| 21 Feb 2024 | 2.77 | 0.17 | 6.54% | 2.56 | 2.87 | 2.56 | 10,443 |
| 20 Feb 2024 | 2.60 | 0.06 | 2.36% | 2.59 | 3.00 | 2.56 | 65,176 |
