Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MS-E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 25.42 | -0.11 | -0.43% | 25.53 | 25.53 | 25.42 | 41,974 |
| 20 May 2024 | 25.53 | 0.11 | 0.43% | 25.42 | 25.54 | 25.42 | 56,993 |
| 17 May 2024 | 25.42 | -0.05 | -0.20% | 25.38 | 25.47 | 25.38 | 40,325 |
| 16 May 2024 | 25.47 | 0.03 | 0.12% | 25.46 | 25.47 | 25.40 | 32,606 |
| 15 May 2024 | 25.44 | 0.03 | 0.12% | 25.43 | 25.46 | 25.40 | 41,995 |
| 14 May 2024 | 25.41 | 0.00 | 0.00% | 25.42 | 25.45 | 25.36 | 34,938 |
| 13 May 2024 | 25.41 | 0.06 | 0.24% | 25.45 | 25.45 | 25.35 | 19,460 |
| 10 May 2024 | 25.35 | 0.06 | 0.24% | 25.29 | 25.35 | 25.29 | 37,284 |
| 09 May 2024 | 25.29 | -0.02 | -0.08% | 25.34 | 25.34 | 25.29 | 48,141 |
| 08 May 2024 | 25.31 | -0.07 | -0.28% | 25.36 | 25.38 | 25.31 | 55,275 |
| 07 May 2024 | 25.38 | 0.02 | 0.08% | 25.38 | 25.38 | 25.32 | 43,258 |
| 06 May 2024 | 25.36 | 0.06 | 0.24% | 25.34 | 25.37 | 25.31 | 52,743 |
| 03 May 2024 | 25.30 | 0.02 | 0.08% | 25.33 | 25.33 | 25.28 | 55,745 |
| 02 May 2024 | 25.28 | 0.03 | 0.12% | 25.26 | 25.34 | 25.24 | 47,801 |
| 01 May 2024 | 25.25 | 0.02 | 0.08% | 25.27 | 25.33 | 25.24 | 82,300 |
| 30 Abr 2024 | 25.23 | -0.12 | -0.47% | 25.31 | 25.44 | 25.23 | 146,241 |
| 29 Abr 2024 | 25.35 | 0.07 | 0.28% | 25.32 | 25.38 | 25.29 | 35,992 |
| 26 Abr 2024 | 25.28 | -0.05 | -0.20% | 25.35 | 25.37 | 25.28 | 48,433 |
| 25 Abr 2024 | 25.33 | -0.01 | -0.04% | 25.29 | 25.39 | 25.29 | 28,036 |
| 24 Abr 2024 | 25.34 | -0.03 | -0.12% | 25.39 | 25.42 | 25.33 | 62,629 |
| 23 Abr 2024 | 25.37 | 0.03 | 0.12% | 25.41 | 25.47 | 25.32 | 80,943 |
| 22 Abr 2024 | 25.34 | 0.03 | 0.12% | 25.37 | 25.47 | 25.33 | 51,287 |
| 19 Abr 2024 | 25.31 | 0.00 | 0.00% | 25.38 | 25.41 | 25.31 | 25,850 |
| 18 Abr 2024 | 25.31 | 0.00 | 0.00% | 25.33 | 25.38 | 25.27 | 76,704 |
| 17 Abr 2024 | 25.31 | -0.12 | -0.47% | 25.50 | 25.52 | 25.31 | 49,794 |
| 16 Abr 2024 | 25.43 | -0.10 | -0.39% | 25.52 | 25.58 | 25.42 | 39,129 |
| 15 Abr 2024 | 25.53 | -0.07 | -0.27% | 25.60 | 25.62 | 25.47 | 162,645 |
| 12 Abr 2024 | 25.60 | 0.03 | 0.12% | 25.60 | 25.62 | 25.55 | 55,425 |
| 11 Abr 2024 | 25.57 | 0.02 | 0.08% | 25.55 | 25.63 | 25.47 | 66,172 |
| 10 Abr 2024 | 25.55 | 0.07 | 0.27% | 25.40 | 25.55 | 25.40 | 74,083 |
| 09 Abr 2024 | 25.48 | -0.06 | -0.23% | 25.57 | 25.57 | 25.48 | 30,609 |
| 08 Abr 2024 | 25.54 | -0.09 | -0.35% | 25.62 | 25.62 | 25.48 | 84,841 |
| 05 Abr 2024 | 25.63 | 0.06 | 0.23% | 25.58 | 25.64 | 25.51 | 32,301 |
| 04 Abr 2024 | 25.57 | 0.03 | 0.12% | 25.59 | 25.61 | 25.51 | 91,809 |
| 03 Abr 2024 | 25.54 | 0.10 | 0.39% | 25.41 | 25.55 | 25.33 | 57,250 |
| 02 Abr 2024 | 25.44 | 0.06 | 0.24% | 25.28 | 25.47 | 25.27 | 39,284 |
| 01 Abr 2024 | 25.38 | 0.13 | 0.51% | 25.30 | 25.39 | 25.25 | 59,030 |
| 28 Mar 2024 | 25.25 | -0.05 | -0.20% | 25.30 | 25.36 | 25.25 | 70,843 |
| 27 Mar 2024 | 25.30 | -0.32 | -1.25% | 25.22 | 25.35 | 25.22 | 140,818 |
| 26 Mar 2024 | 25.62 | 0.04 | 0.16% | 25.58 | 25.65 | 25.58 | 26,299 |
| 25 Mar 2024 | 25.58 | -0.04 | -0.16% | 25.59 | 25.62 | 25.57 | 25,323 |
| 22 Mar 2024 | 25.62 | -0.05 | -0.19% | 25.64 | 25.67 | 25.51 | 96,202 |
| 21 Mar 2024 | 25.67 | 0.09 | 0.35% | 25.60 | 25.70 | 25.59 | 70,246 |
| 20 Mar 2024 | 25.58 | -0.03 | -0.11% | 25.56 | 25.63 | 25.56 | 85,786 |
| 19 Mar 2024 | 25.61 | 0.03 | 0.11% | 25.58 | 25.61 | 25.57 | 59,862 |
| 18 Mar 2024 | 25.58 | 0.09 | 0.35% | 25.50 | 25.59 | 25.50 | 82,593 |
| 15 Mar 2024 | 25.49 | 0.02 | 0.08% | 25.47 | 25.53 | 25.45 | 37,818 |
| 14 Mar 2024 | 25.47 | 0.01 | 0.04% | 25.45 | 25.52 | 25.44 | 47,675 |
| 13 Mar 2024 | 25.46 | 0.00 | 0.00% | 25.46 | 25.53 | 25.46 | 34,203 |
| 12 Mar 2024 | 25.46 | -0.05 | -0.20% | 25.51 | 25.55 | 25.38 | 425,003 |
| 11 Mar 2024 | 25.51 | -0.05 | -0.20% | 25.56 | 25.58 | 25.51 | 33,559 |
| 08 Mar 2024 | 25.56 | -0.01 | -0.04% | 25.59 | 25.59 | 25.50 | 27,705 |
| 07 Mar 2024 | 25.57 | 0.09 | 0.34% | 25.48 | 25.57 | 25.45 | 29,458 |
| 06 Mar 2024 | 25.48 | 0.00 | 0.01% | 25.48 | 25.56 | 25.41 | 40,897 |
| 05 Mar 2024 | 25.48 | 0.08 | 0.31% | 25.43 | 25.49 | 25.39 | 41,825 |
| 04 Mar 2024 | 25.40 | -0.03 | -0.12% | 25.45 | 25.46 | 25.37 | 38,566 |
| 01 Mar 2024 | 25.43 | 0.00 | 0.00% | 25.43 | 25.46 | 25.39 | 47,767 |
| 29 Feb 2024 | 25.43 | -0.04 | -0.16% | 25.50 | 25.54 | 25.41 | 149,445 |
| 28 Feb 2024 | 25.47 | -0.06 | -0.22% | 25.54 | 25.58 | 25.46 | 54,703 |
| 27 Feb 2024 | 25.53 | -0.01 | -0.02% | 25.53 | 25.55 | 25.50 | 35,313 |
| 26 Feb 2024 | 25.53 | -0.01 | -0.04% | 25.54 | 25.54 | 25.44 | 142,008 |
| 23 Feb 2024 | 25.54 | 0.11 | 0.43% | 25.45 | 25.54 | 25.43 | 40,617 |
| 22 Feb 2024 | 25.43 | 0.05 | 0.20% | 25.43 | 25.45 | 25.40 | 38,554 |
