Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MSCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 505.33 | 7.82 | 1.57% | 500.88 | 505.66 | 495.20 | 878,530 |
| 16 May 2024 | 497.51 | 7.45 | 1.52% | 491.96 | 503.515 | 488.07 | 931,516 |
| 15 May 2024 | 490.06 | 1.95 | 0.40% | 490.00 | 493.85 | 486.995 | 773,482 |
| 14 May 2024 | 488.11 | 2.54 | 0.52% | 490.00 | 494.35 | 482.69 | 738,637 |
| 13 May 2024 | 485.57 | 0.41 | 0.08% | 488.24 | 493.14 | 484.00 | 448,441 |
| 10 May 2024 | 485.16 | 2.66 | 0.55% | 483.80 | 487.88 | 482.28 | 544,615 |
| 09 May 2024 | 482.50 | 11.75 | 2.50% | 472.85 | 484.50 | 472.38 | 760,084 |
| 08 May 2024 | 470.75 | -0.65 | -0.14% | 470.28 | 474.87 | 468.43 | 811,415 |
| 07 May 2024 | 471.40 | -4.09 | -0.86% | 479.23 | 479.23 | 471.34 | 852,708 |
| 06 May 2024 | 475.49 | 8.45 | 1.81% | 471.95 | 480.255 | 470.01 | 1,084,764 |
| 03 May 2024 | 467.04 | -0.66 | -0.14% | 472.62 | 474.90 | 466.36 | 826,194 |
| 02 May 2024 | 467.70 | -2.33 | -0.50% | 471.29 | 471.98 | 458.69 | 767,766 |
| 01 May 2024 | 470.03 | 4.24 | 0.91% | 465.54 | 480.48 | 463.3515 | 920,091 |
| 30 Abr 2024 | 465.79 | -11.19 | -2.35% | 477.41 | 482.151 | 464.82 | 932,604 |
| 29 Abr 2024 | 476.98 | -0.80 | -0.17% | 480.48 | 483.00 | 472.54 | 1,035,512 |
| 26 Abr 2024 | 477.78 | 13.29 | 2.86% | 469.00 | 479.33 | 463.16 | 1,040,920 |
| 25 Abr 2024 | 464.49 | -0.16 | -0.03% | 466.88 | 474.32 | 458.92 | 1,468,009 |
| 24 Abr 2024 | 464.65 | 18.65 | 4.18% | 453.34 | 471.03 | 449.00 | 2,230,233 |
| 23 Abr 2024 | 446.00 | -69.17 | -13.43% | 474.79 | 483.08 | 439.95 | 3,660,208 |
| 22 Abr 2024 | 515.17 | 5.10 | 1.00% | 513.00 | 522.13 | 510.39 | 914,745 |
| 19 Abr 2024 | 510.07 | 4.31 | 0.85% | 508.03 | 510.22 | 503.99 | 519,938 |
| 18 Abr 2024 | 505.76 | -6.07 | -1.19% | 512.32 | 518.17 | 499.77 | 1,421,613 |
| 17 Abr 2024 | 511.83 | -1.60 | -0.31% | 517.57 | 518.415 | 511.47 | 447,730 |
| 16 Abr 2024 | 513.43 | 0.37 | 0.07% | 514.00 | 514.35 | 508.67 | 470,878 |
| 15 Abr 2024 | 513.06 | -13.56 | -2.57% | 533.36 | 534.10 | 510.76 | 524,939 |
| 12 Abr 2024 | 526.62 | -7.87 | -1.47% | 528.51 | 532.90 | 520.78 | 434,821 |
| 11 Abr 2024 | 534.49 | 1.44 | 0.27% | 532.66 | 539.29 | 526.5834 | 336,703 |
| 10 Abr 2024 | 533.05 | -21.67 | -3.91% | 541.55 | 549.10 | 532.60 | 317,424 |
| 09 Abr 2024 | 554.72 | 5.66 | 1.03% | 548.10 | 554.995 | 548.10 | 273,593 |
| 08 Abr 2024 | 549.06 | 6.67 | 1.23% | 544.40 | 549.9899 | 541.40 | 302,076 |
| 05 Abr 2024 | 542.39 | 8.81 | 1.65% | 536.24 | 543.56 | 535.35 | 421,298 |
| 04 Abr 2024 | 533.58 | -6.42 | -1.19% | 543.37 | 547.95 | 531.915 | 465,275 |
| 03 Abr 2024 | 540.00 | -2.29 | -0.42% | 541.94 | 544.56 | 539.51 | 313,316 |
| 02 Abr 2024 | 542.29 | -12.54 | -2.26% | 551.69 | 554.73 | 537.83 | 356,453 |
| 01 Abr 2024 | 554.83 | -5.62 | -1.00% | 562.36 | 563.62 | 552.245 | 280,783 |
| 28 Mar 2024 | 560.45 | 3.45 | 0.62% | 558.46 | 563.23 | 557.52 | 338,977 |
| 27 Mar 2024 | 557.00 | 5.32 | 0.96% | 556.62 | 558.23 | 550.42 | 312,991 |
| 26 Mar 2024 | 551.68 | 0.34 | 0.06% | 551.93 | 556.00 | 551.06 | 377,729 |
| 25 Mar 2024 | 551.34 | -1.77 | -0.32% | 550.75 | 552.21 | 547.53 | 297,281 |
| 22 Mar 2024 | 553.11 | -10.67 | -1.89% | 563.00 | 564.91 | 550.79 | 364,319 |
| 21 Mar 2024 | 563.78 | 4.64 | 0.83% | 560.42 | 568.46 | 560.02 | 490,097 |
| 20 Mar 2024 | 559.14 | -5.19 | -0.92% | 565.05 | 565.435 | 555.82 | 529,316 |
| 19 Mar 2024 | 564.33 | 13.94 | 2.53% | 550.24 | 564.80 | 548.82 | 341,113 |
| 18 Mar 2024 | 550.39 | 5.65 | 1.04% | 547.25 | 555.19 | 545.54 | 358,413 |
| 15 Mar 2024 | 544.74 | -8.33 | -1.51% | 552.00 | 553.07 | 544.08 | 520,653 |
| 14 Mar 2024 | 553.07 | -4.45 | -0.80% | 559.00 | 559.225 | 546.85 | 295,666 |
| 13 Mar 2024 | 557.52 | -8.28 | -1.46% | 566.98 | 566.98 | 556.73 | 340,972 |
| 12 Mar 2024 | 565.80 | 1.50 | 0.27% | 567.60 | 578.645 | 561.39 | 366,230 |
| 11 Mar 2024 | 564.30 | 12.80 | 2.32% | 550.52 | 564.788 | 548.39 | 413,185 |
| 08 Mar 2024 | 551.50 | 1.33 | 0.24% | 550.00 | 555.18 | 549.15 | 279,670 |
| 07 Mar 2024 | 550.17 | 0.64 | 0.12% | 559.20 | 559.20 | 550.00 | 382,478 |
| 06 Mar 2024 | 549.53 | -0.82 | -0.15% | 551.00 | 554.58 | 547.20 | 487,282 |
| 05 Mar 2024 | 550.35 | -8.02 | -1.44% | 556.00 | 557.145 | 548.52 | 257,534 |
| 04 Mar 2024 | 558.37 | -7.11 | -1.26% | 565.00 | 565.835 | 557.80 | 365,245 |
| 01 Mar 2024 | 565.48 | 4.51 | 0.80% | 558.52 | 567.44 | 554.766 | 260,590 |
| 29 Feb 2024 | 560.97 | -6.94 | -1.22% | 569.79 | 570.34 | 560.84 | 432,234 |
| 28 Feb 2024 | 567.91 | 10.07 | 1.81% | 555.55 | 568.20 | 554.31 | 429,680 |
| 27 Feb 2024 | 557.84 | -10.09 | -1.78% | 567.78 | 568.01 | 557.62 | 413,521 |
| 26 Feb 2024 | 567.93 | -1.04 | -0.18% | 569.25 | 574.135 | 567.62 | 397,116 |
| 23 Feb 2024 | 568.97 | 3.50 | 0.62% | 568.49 | 571.18 | 566.07 | 410,415 |
| 22 Feb 2024 | 565.47 | 9.82 | 1.77% | 563.79 | 569.51 | 560.12 | 482,080 |
| 21 Feb 2024 | 555.65 | -0.91 | -0.16% | 554.50 | 559.735 | 549.57 | 501,069 |
| 20 Feb 2024 | 556.56 | -12.19 | -2.14% | 559.25 | 560.255 | 551.18 | 902,445 |
