Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MS-P Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 26.95 | 0.05 | 0.19% | 26.99 | 27.04 | 26.86 | 112,805 |
| 26 Sep 2024 | 26.90 | 0.00 | 0.00% | 27.00 | 27.02 | 26.85 | 90,373 |
| 25 Sep 2024 | 26.90 | 0.08 | 0.30% | 26.92 | 26.97 | 26.80 | 33,473 |
| 24 Sep 2024 | 26.82 | -0.06 | -0.22% | 26.85 | 26.97 | 26.78 | 61,198 |
| 23 Sep 2024 | 26.88 | -0.04 | -0.15% | 26.92 | 26.92 | 26.80 | 41,923 |
| 20 Sep 2024 | 26.92 | -0.08 | -0.30% | 27.00 | 27.00 | 26.89 | 63,927 |
| 19 Sep 2024 | 27.00 | 0.10 | 0.37% | 27.04 | 27.14 | 26.96 | 69,956 |
| 18 Sep 2024 | 26.90 | 0.00 | 0.00% | 26.91 | 26.97 | 26.85 | 71,964 |
| 17 Sep 2024 | 26.90 | 0.11 | 0.41% | 26.92 | 26.95 | 26.71 | 71,675 |
| 16 Sep 2024 | 26.79 | 0.10 | 0.37% | 26.74 | 26.84 | 26.63 | 80,064 |
| 13 Sep 2024 | 26.69 | 0.21 | 0.79% | 26.54 | 26.70 | 26.50 | 59,395 |
| 12 Sep 2024 | 26.48 | 0.21 | 0.80% | 26.33 | 26.54 | 26.21 | 62,013 |
| 11 Sep 2024 | 26.27 | 0.07 | 0.27% | 26.20 | 26.32 | 26.08 | 50,151 |
| 10 Sep 2024 | 26.20 | 0.00 | 0.00% | 26.25 | 26.25 | 26.16 | 61,336 |
| 09 Sep 2024 | 26.20 | 0.03 | 0.11% | 26.23 | 26.23 | 26.13 | 47,356 |
| 06 Sep 2024 | 26.17 | -0.04 | -0.15% | 26.16 | 26.24 | 26.05 | 68,572 |
| 05 Sep 2024 | 26.21 | 0.03 | 0.11% | 26.14 | 26.22 | 26.10 | 74,731 |
| 04 Sep 2024 | 26.18 | 0.21 | 0.81% | 26.03 | 26.18 | 25.89 | 89,853 |
| 03 Sep 2024 | 25.97 | 0.24 | 0.93% | 25.79 | 25.99 | 25.75 | 189,915 |
| 30 Ago 2024 | 25.73 | -0.12 | -0.46% | 25.83 | 25.84 | 25.61 | 1,052,227 |
| 29 Ago 2024 | 25.85 | -0.04 | -0.15% | 25.96 | 25.96 | 25.84 | 109,224 |
| 28 Ago 2024 | 25.89 | 0.02 | 0.08% | 25.94 | 25.97 | 25.86 | 66,794 |
| 27 Ago 2024 | 25.87 | -0.08 | -0.31% | 25.93 | 25.94 | 25.86 | 54,750 |
| 26 Ago 2024 | 25.95 | 0.05 | 0.19% | 25.94 | 25.99 | 25.85 | 79,452 |
| 23 Ago 2024 | 25.90 | -0.01 | -0.04% | 25.99 | 26.07 | 25.90 | 83,435 |
| 22 Ago 2024 | 25.91 | 0.00 | 0.00% | 25.99 | 26.03 | 25.83 | 94,384 |
| 21 Ago 2024 | 25.91 | 0.02 | 0.08% | 25.99 | 26.40 | 25.90 | 75,381 |
| 20 Ago 2024 | 25.89 | -0.08 | -0.31% | 26.03 | 26.04 | 25.87 | 107,071 |
| 19 Ago 2024 | 25.97 | 0.11 | 0.43% | 25.94 | 26.02 | 25.88 | 62,715 |
| 16 Ago 2024 | 25.86 | 0.10 | 0.39% | 25.85 | 26.00 | 25.85 | 49,817 |
| 15 Ago 2024 | 25.76 | -0.12 | -0.46% | 25.93 | 25.94 | 25.76 | 81,971 |
| 14 Ago 2024 | 25.88 | 0.16 | 0.62% | 25.76 | 25.93 | 25.76 | 155,766 |
| 13 Ago 2024 | 25.72 | 0.13 | 0.51% | 25.63 | 25.72 | 25.63 | 145,062 |
| 12 Ago 2024 | 25.59 | 0.02 | 0.08% | 25.54 | 25.60 | 25.52 | 65,548 |
| 09 Ago 2024 | 25.57 | 0.01 | 0.04% | 25.56 | 25.63 | 25.53 | 63,007 |
| 08 Ago 2024 | 25.56 | 0.09 | 0.35% | 25.54 | 25.60 | 25.50 | 53,047 |
| 07 Ago 2024 | 25.47 | 0.00 | 0.00% | 25.50 | 25.65 | 25.45 | 138,055 |
| 06 Ago 2024 | 25.47 | 0.07 | 0.28% | 25.44 | 25.59 | 25.42 | 158,880 |
| 05 Ago 2024 | 25.40 | -0.37 | -1.44% | 25.45 | 25.55 | 25.35 | 76,774 |
| 02 Ago 2024 | 25.77 | 0.03 | 0.12% | 25.72 | 25.91 | 25.61 | 80,940 |
| 01 Ago 2024 | 25.74 | 0.04 | 0.16% | 25.72 | 25.80 | 25.70 | 107,411 |
| 31 Jul 2024 | 25.70 | 0.05 | 0.19% | 25.65 | 25.76 | 25.64 | 230,155 |
| 30 Jul 2024 | 25.65 | 0.00 | 0.00% | 25.69 | 25.70 | 25.58 | 67,308 |
| 29 Jul 2024 | 25.65 | 0.01 | 0.04% | 25.70 | 25.70 | 25.60 | 39,752 |
| 26 Jul 2024 | 25.64 | 0.00 | 0.00% | 25.73 | 25.73 | 25.60 | 48,366 |
| 25 Jul 2024 | 25.64 | 0.13 | 0.51% | 25.58 | 25.68 | 25.57 | 272,701 |
| 24 Jul 2024 | 25.51 | -0.23 | -0.89% | 25.75 | 25.75 | 25.49 | 120,899 |
| 23 Jul 2024 | 25.74 | -0.39 | -1.49% | 25.98 | 25.98 | 25.60 | 768,889 |
| 22 Jul 2024 | 26.13 | 0.02 | 0.08% | 26.21 | 26.29 | 26.09 | 37,733 |
| 19 Jul 2024 | 26.11 | -0.02 | -0.08% | 26.19 | 26.21 | 26.10 | 34,740 |
| 18 Jul 2024 | 26.13 | -0.07 | -0.27% | 26.26 | 26.27 | 26.10 | 43,581 |
| 17 Jul 2024 | 26.20 | -0.07 | -0.27% | 26.26 | 26.27 | 26.20 | 45,645 |
| 16 Jul 2024 | 26.27 | 0.07 | 0.27% | 26.17 | 26.28 | 26.15 | 33,300 |
| 15 Jul 2024 | 26.20 | 0.10 | 0.38% | 26.13 | 26.20 | 26.00 | 41,425 |
| 12 Jul 2024 | 26.10 | 0.04 | 0.15% | 26.08 | 26.13 | 25.97 | 45,857 |
| 11 Jul 2024 | 26.06 | 0.25 | 0.97% | 25.92 | 26.07 | 25.91 | 47,477 |
| 10 Jul 2024 | 25.81 | -0.02 | -0.08% | 25.89 | 25.93 | 25.75 | 52,792 |
| 09 Jul 2024 | 25.83 | -0.07 | -0.27% | 25.94 | 25.94 | 25.83 | 40,531 |
| 08 Jul 2024 | 25.90 | 0.03 | 0.12% | 25.83 | 25.92 | 25.82 | 30,967 |
| 05 Jul 2024 | 25.87 | 0.05 | 0.19% | 25.84 | 25.93 | 25.83 | 35,839 |
| 03 Jul 2024 | 25.82 | 0.04 | 0.16% | 25.88 | 25.95 | 25.78 | 52,113 |
| 02 Jul 2024 | 25.78 | 0.00 | 0.00% | 25.85 | 25.85 | 25.75 | 62,461 |
| 01 Jul 2024 | 25.78 | -0.61 | -2.31% | 26.04 | 26.06 | 25.77 | 75,406 |
