Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MS-I Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 25.18 | 0.01 | 0.04% | 25.12 | 25.18 | 25.05 | 28,406 |
| 16 May 2024 | 25.17 | 0.00 | 0.00% | 25.10 | 25.17 | 25.09 | 42,666 |
| 15 May 2024 | 25.17 | 0.12 | 0.48% | 25.09 | 25.18 | 25.08 | 67,153 |
| 14 May 2024 | 25.05 | 0.01 | 0.04% | 25.05 | 25.07 | 25.00 | 71,423 |
| 13 May 2024 | 25.04 | 0.04 | 0.16% | 25.00 | 25.08 | 24.99 | 144,623 |
| 10 May 2024 | 25.00 | -0.01 | -0.04% | 25.00 | 25.03 | 24.96 | 31,902 |
| 09 May 2024 | 25.01 | 0.05 | 0.20% | 24.96 | 25.03 | 24.95 | 97,970 |
| 08 May 2024 | 24.96 | -0.06 | -0.24% | 25.03 | 25.04 | 24.92 | 121,291 |
| 07 May 2024 | 25.02 | -0.13 | -0.52% | 25.14 | 25.18 | 24.98 | 211,695 |
| 06 May 2024 | 25.15 | 0.00 | 0.00% | 25.14 | 25.26 | 25.11 | 98,926 |
| 03 May 2024 | 25.15 | 0.05 | 0.20% | 25.12 | 25.20 | 25.08 | 49,136 |
| 02 May 2024 | 25.10 | 0.09 | 0.36% | 25.02 | 25.13 | 25.02 | 34,207 |
| 01 May 2024 | 25.01 | 0.09 | 0.36% | 24.99 | 25.11 | 24.90 | 72,064 |
| 30 Abr 2024 | 24.92 | -0.25 | -0.99% | 25.15 | 25.19 | 24.85 | 137,854 |
| 29 Abr 2024 | 25.17 | 0.11 | 0.44% | 25.06 | 25.19 | 25.05 | 27,054 |
| 26 Abr 2024 | 25.06 | 0.02 | 0.08% | 25.04 | 25.18 | 25.04 | 42,933 |
| 25 Abr 2024 | 25.04 | -0.10 | -0.40% | 25.08 | 25.11 | 25.00 | 43,189 |
| 24 Abr 2024 | 25.14 | -0.07 | -0.28% | 25.21 | 25.23 | 25.04 | 56,059 |
| 23 Abr 2024 | 25.21 | 0.12 | 0.48% | 25.04 | 25.24 | 25.04 | 64,591 |
| 22 Abr 2024 | 25.09 | 0.12 | 0.48% | 24.99 | 25.11 | 24.99 | 54,021 |
| 19 Abr 2024 | 24.97 | -0.04 | -0.16% | 25.09 | 25.09 | 24.97 | 44,508 |
| 18 Abr 2024 | 25.01 | -0.11 | -0.44% | 25.08 | 25.12 | 25.01 | 47,498 |
| 17 Abr 2024 | 25.12 | 0.05 | 0.20% | 25.14 | 25.14 | 25.05 | 47,972 |
| 16 Abr 2024 | 25.07 | -0.02 | -0.08% | 25.03 | 25.17 | 24.90 | 64,276 |
| 15 Abr 2024 | 25.09 | 0.08 | 0.32% | 25.07 | 25.12 | 24.80 | 281,233 |
| 12 Abr 2024 | 25.01 | -0.09 | -0.36% | 25.09 | 25.09 | 25.01 | 58,074 |
| 11 Abr 2024 | 25.10 | 0.05 | 0.20% | 25.10 | 25.10 | 25.02 | 60,060 |
| 10 Abr 2024 | 25.05 | -0.10 | -0.40% | 25.12 | 25.14 | 25.01 | 139,319 |
| 09 Abr 2024 | 25.15 | 0.05 | 0.20% | 25.08 | 25.18 | 25.07 | 46,297 |
| 08 Abr 2024 | 25.10 | 0.05 | 0.20% | 25.08 | 25.13 | 25.05 | 38,510 |
| 05 Abr 2024 | 25.05 | -0.01 | -0.04% | 25.06 | 25.09 | 25.05 | 31,636 |
| 04 Abr 2024 | 25.06 | 0.02 | 0.08% | 25.04 | 25.11 | 25.02 | 56,984 |
| 03 Abr 2024 | 25.04 | -0.01 | -0.04% | 25.00 | 25.06 | 24.99 | 88,653 |
| 02 Abr 2024 | 25.05 | -0.03 | -0.12% | 25.04 | 25.10 | 25.01 | 69,253 |
| 01 Abr 2024 | 25.08 | 0.18 | 0.72% | 24.96 | 25.12 | 24.96 | 111,022 |
| 28 Mar 2024 | 24.90 | -0.27 | -1.07% | 25.12 | 25.17 | 24.82 | 299,524 |
| 27 Mar 2024 | 25.17 | -0.22 | -0.87% | 25.09 | 25.18 | 25.05 | 43,785 |
| 26 Mar 2024 | 25.39 | 0.02 | 0.08% | 25.40 | 25.42 | 25.36 | 43,863 |
| 25 Mar 2024 | 25.37 | -0.07 | -0.28% | 25.39 | 25.42 | 25.36 | 22,377 |
| 22 Mar 2024 | 25.44 | 0.02 | 0.08% | 25.42 | 25.48 | 25.38 | 52,875 |
| 21 Mar 2024 | 25.42 | 0.04 | 0.16% | 25.41 | 25.58 | 25.39 | 76,975 |
| 20 Mar 2024 | 25.38 | 0.05 | 0.20% | 25.38 | 25.43 | 25.33 | 48,659 |
| 19 Mar 2024 | 25.33 | 0.07 | 0.28% | 25.29 | 25.36 | 25.27 | 81,387 |
| 18 Mar 2024 | 25.26 | 0.06 | 0.24% | 25.28 | 25.31 | 25.22 | 57,658 |
| 15 Mar 2024 | 25.20 | -0.04 | -0.16% | 25.24 | 25.29 | 25.19 | 61,769 |
| 14 Mar 2024 | 25.24 | -0.03 | -0.12% | 25.29 | 25.29 | 25.17 | 56,239 |
| 13 Mar 2024 | 25.27 | 0.01 | 0.04% | 25.27 | 25.34 | 25.27 | 37,096 |
| 12 Mar 2024 | 25.26 | -0.03 | -0.12% | 25.30 | 25.30 | 25.20 | 54,351 |
| 11 Mar 2024 | 25.29 | 0.09 | 0.36% | 25.20 | 25.34 | 25.17 | 59,422 |
| 08 Mar 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.32 | 25.20 | 69,355 |
| 07 Mar 2024 | 25.20 | 0.02 | 0.08% | 25.18 | 25.25 | 25.15 | 61,641 |
| 06 Mar 2024 | 25.18 | -0.01 | -0.02% | 25.20 | 25.25 | 25.13 | 34,573 |
| 05 Mar 2024 | 25.19 | 0.11 | 0.46% | 25.11 | 25.20 | 25.10 | 160,080 |
| 04 Mar 2024 | 25.07 | -0.01 | -0.04% | 25.11 | 25.12 | 25.06 | 136,097 |
| 01 Mar 2024 | 25.08 | -0.05 | -0.20% | 25.08 | 25.14 | 25.05 | 56,478 |
| 29 Feb 2024 | 25.13 | 0.07 | 0.28% | 25.10 | 25.17 | 25.06 | 89,895 |
| 28 Feb 2024 | 25.06 | -0.07 | -0.28% | 25.10 | 25.16 | 25.06 | 58,292 |
| 27 Feb 2024 | 25.13 | -0.01 | -0.03% | 25.19 | 25.19 | 25.11 | 41,623 |
| 26 Feb 2024 | 25.14 | -0.09 | -0.36% | 25.21 | 25.22 | 25.08 | 46,109 |
| 23 Feb 2024 | 25.23 | 0.15 | 0.60% | 25.05 | 25.23 | 25.05 | 71,585 |
| 22 Feb 2024 | 25.08 | 0.02 | 0.08% | 25.16 | 25.16 | 25.08 | 46,477 |
| 21 Feb 2024 | 25.06 | -0.06 | -0.24% | 25.15 | 25.18 | 25.05 | 32,278 |
| 20 Feb 2024 | 25.12 | 0.05 | 0.20% | 25.09 | 25.21 | 25.05 | 47,902 |
