MSCL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.52 | -0.02 | -3.70% | 0.55 | 0.55 | 0.52 | 6,993 |
27 Jun 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.54 | 0.51 | 49,267 |
26 Jun 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.52 | 40,515 |
25 Jun 2024 | 0.53 | -0.03 | -5.36% | 0.59 | 0.60 | 0.53 | 501,348 |
24 Jun 2024 | 0.56 | -0.03 | -5.08% | 0.59 | 0.59 | 0.56 | 9,750 |
21 Jun 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.64 | 0.50 | 167,500 |
20 Jun 2024 | 0.59 | 0.04 | 7.27% | 0.55 | 0.61 | 0.55 | 45,766 |
19 Jun 2024 | 0.55 | 0.04 | 7.84% | 0.51 | 0.55 | 0.50 | 38,512 |
18 Jun 2024 | 0.51 | -0.03 | -5.56% | 0.54 | 0.54 | 0.50 | 107,289 |
17 Jun 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 10,500 |
14 Jun 2024 | 0.54 | -0.04 | -6.90% | 0.55 | 0.55 | 0.54 | 13,000 |
13 Jun 2024 | 0.58 | 0.03 | 5.45% | 0.57 | 0.59 | 0.57 | 8,701 |
12 Jun 2024 | 0.55 | -0.04 | -6.78% | 0.58 | 0.58 | 0.55 | 16,800 |
11 Jun 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.60 | 0.57 | 19,500 |
10 Jun 2024 | 0.59 | 0.00 | 0.00% | 0.57 | 0.59 | 0.57 | 38,005 |
07 Jun 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.59 | 0.58 | 133,381 |
06 Jun 2024 | 0.57 | 0.05 | 9.62% | 0.53 | 0.57 | 0.50 | 98,200 |
05 Jun 2024 | 0.52 | 0.03 | 6.12% | 0.51 | 0.53 | 0.51 | 4,500 |
04 Jun 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.49 | 67,700 |
03 Jun 2024 | 0.51 | 0.00 | 0.00% | 0.53 | 0.53 | 0.51 | 70,500 |
31 May 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.54 | 0.51 | 79,500 |
30 May 2024 | 0.51 | 0.02 | 4.08% | 0.49 | 0.51 | 0.49 | 26,840 |
29 May 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 34,000 |
28 May 2024 | 0.50 | 0.015 | 3.09% | 0.495 | 0.50 | 0.48 | 135,500 |
27 May 2024 | 0.485 | 0.005 | 1.04% | 0.51 | 0.51 | 0.48 | 10,100 |
24 May 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.48 | 0.48 | 27,550 |
23 May 2024 | 0.475 | 0.005 | 1.06% | 0.47 | 0.49 | 0.47 | 72,000 |
22 May 2024 | 0.47 | 0.00 | 0.00% | 0.48 | 0.48 | 0.47 | 26,500 |
21 May 2024 | 0.47 | 0.00 | 0.00% | 0.46 | 0.48 | 0.45 | 21,700 |
17 May 2024 | 0.47 | -0.01 | -2.08% | 0.47 | 0.47 | 0.47 | 3,500 |
16 May 2024 | 0.48 | 0.01 | 2.13% | 0.45 | 0.485 | 0.45 | 79,160 |
15 May 2024 | 0.47 | 0.00 | 0.00% | 0.48 | 0.50 | 0.47 | 11,715 |
14 May 2024 | 0.47 | -0.01 | -2.08% | 0.47 | 0.47 | 0.47 | 6,500 |
13 May 2024 | 0.48 | 0.01 | 2.13% | 0.48 | 0.49 | 0.465 | 9,550 |
10 May 2024 | 0.47 | 0.01 | 2.17% | 0.45 | 0.47 | 0.45 | 39,000 |
09 May 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.48 | 0.45 | 21,000 |
08 May 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.43 | 28,650 |
07 May 2024 | 0.44 | 0.01 | 2.33% | 0.43 | 0.45 | 0.43 | 42,500 |
06 May 2024 | 0.43 | 0.03 | 7.50% | 0.39 | 0.44 | 0.38 | 39,001 |
03 May 2024 | 0.40 | -0.01 | -2.44% | 0.405 | 0.415 | 0.385 | 124,632 |
02 May 2024 | 0.41 | -0.01 | -2.38% | 0.425 | 0.44 | 0.41 | 148,304 |
01 May 2024 | 0.42 | -0.03 | -6.67% | 0.445 | 0.445 | 0.41 | 61,100 |
30 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.465 | 0.49 | 0.45 | 3,000 |
29 Abr 2024 | 0.45 | 0.01 | 2.27% | 0.495 | 0.50 | 0.45 | 59,510 |
26 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
25 Abr 2024 | 0.44 | -0.02 | -4.35% | 0.51 | 0.51 | 0.44 | 49,000 |
24 Abr 2024 | 0.46 | -0.03 | -6.12% | 0.485 | 0.485 | 0.46 | 57,500 |
23 Abr 2024 | 0.49 | 0.01 | 2.08% | 0.475 | 0.49 | 0.47 | 31,580 |
22 Abr 2024 | 0.48 | -0.04 | -7.69% | 0.51 | 0.51 | 0.47 | 29,100 |
19 Abr 2024 | 0.52 | 0.03 | 6.12% | 0.49 | 0.53 | 0.48 | 121,141 |
18 Abr 2024 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 0.49 | 3,500 |
17 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.50 | 0.52 | 0.495 | 49,422 |
16 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 10,000 |
15 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 500 |
12 Abr 2024 | 0.51 | 0.02 | 4.08% | 0.50 | 0.51 | 0.49 | 23,035 |
11 Abr 2024 | 0.49 | 0.02 | 4.26% | 0.46 | 0.49 | 0.46 | 12,500 |
10 Abr 2024 | 0.47 | -0.03 | -6.00% | 0.50 | 0.50 | 0.47 | 34,200 |
09 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.54 | 0.54 | 0.50 | 11,000 |
08 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.48 | 37,700 |
05 Abr 2024 | 0.50 | -0.04 | -7.41% | 0.55 | 0.55 | 0.50 | 102,500 |
04 Abr 2024 | 0.54 | -0.02 | -3.57% | 0.59 | 0.60 | 0.52 | 495,300 |
03 Abr 2024 | 0.56 | 0.03 | 5.66% | 0.52 | 0.58 | 0.52 | 732,071 |
02 Abr 2024 | 0.53 | 0.03 | 6.00% | 0.53 | 0.53 | 0.53 | 540 |
01 Abr 2024 | 0.50 | 0.005 | 1.01% | 0.52 | 0.52 | 0.50 | 5,660 |