Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MSBHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 20.193 | 0.20 | 1.02% | 20.00 | 20.48 | 19.66 | 15,567 |
| 28 Jun 2024 | 19.99 | 0.60 | 3.09% | 19.50 | 19.99 | 19.22 | 25,245 |
| 27 Jun 2024 | 19.39 | -0.11 | -0.56% | 20.00 | 20.00 | 19.09 | 8,618 |
| 26 Jun 2024 | 19.50 | -0.49 | -2.43% | 19.60 | 19.75 | 19.02 | 7,508 |
| 25 Jun 2024 | 19.9852 | 0.78 | 4.04% | 19.50 | 19.99 | 19.0495 | 9,397 |
| 24 Jun 2024 | 19.21 | 0.19 | 1.00% | 19.02 | 19.25 | 18.90 | 51,266 |
| 21 Jun 2024 | 19.02 | -0.18 | -0.94% | 19.15 | 19.25 | 19.02 | 15,068 |
| 20 Jun 2024 | 19.20 | -0.19 | -0.95% | 19.25 | 19.38 | 19.15 | 26,557 |
| 18 Jun 2024 | 19.385 | -0.34 | -1.72% | 19.50 | 19.60 | 19.30 | 27,181 |
| 17 Jun 2024 | 19.725 | -0.31 | -1.55% | 19.00 | 19.75 | 19.00 | 29,637 |
| 14 Jun 2024 | 20.035 | 0.18 | 0.88% | 19.73 | 20.09 | 19.73 | 34,207 |
| 13 Jun 2024 | 19.86 | -0.93 | -4.48% | 20.24 | 20.51 | 19.77 | 41,372 |
| 12 Jun 2024 | 20.792 | 0.11 | 0.51% | 20.4908 | 20.88 | 20.4908 | 7,826 |
| 11 Jun 2024 | 20.686 | -0.06 | -0.31% | 20.57 | 20.686 | 20.50 | 11,460 |
| 10 Jun 2024 | 20.75 | 0.00 | 0.00% | 20.45 | 20.8605 | 20.45 | 19,708 |
| 07 Jun 2024 | 20.75 | 0.02 | 0.12% | 21.15 | 21.15 | 20.60 | 19,867 |
| 06 Jun 2024 | 20.725 | -0.25 | -1.17% | 20.85 | 21.65 | 20.5675 | 15,915 |
| 05 Jun 2024 | 20.97 | -0.08 | -0.38% | 21.10 | 21.47 | 20.85 | 37,538 |
| 04 Jun 2024 | 21.0495 | -0.34 | -1.59% | 21.395 | 21.396 | 21.01 | 54,628 |
| 03 Jun 2024 | 21.39 | 0.25 | 1.16% | 20.71 | 21.65 | 20.71 | 21,317 |
| 31 May 2024 | 21.145 | 0.04 | 0.21% | 21.40 | 21.40 | 21.00 | 8,209 |
| 30 May 2024 | 21.10 | -0.16 | -0.73% | 21.30 | 21.36 | 21.002 | 23,076 |
| 29 May 2024 | 21.256 | -0.35 | -1.61% | 21.50 | 21.754 | 21.09 | 11,086 |
| 28 May 2024 | 21.604 | 0.30 | 1.43% | 21.40 | 21.76 | 21.40 | 35,475 |
| 24 May 2024 | 21.30 | 0.30 | 1.43% | 21.00 | 21.375 | 20.7575 | 21,493 |
| 23 May 2024 | 21.00 | -0.28 | -1.32% | 21.00 | 21.99 | 21.00 | 21,840 |
| 22 May 2024 | 21.28 | -0.63 | -2.88% | 21.50 | 22.01 | 21.14 | 80,228 |
| 21 May 2024 | 21.91 | 0.06 | 0.27% | 21.74 | 22.0732 | 21.40 | 6,846 |
| 20 May 2024 | 21.85 | 0.18 | 0.81% | 21.80 | 22.08 | 21.80 | 31,151 |
| 17 May 2024 | 21.674 | -0.13 | -0.58% | 21.23 | 21.78 | 21.23 | 28,092 |
| 16 May 2024 | 21.80 | -0.19 | -0.86% | 21.97 | 22.284 | 21.49 | 9,399 |
| 15 May 2024 | 21.99 | 0.33 | 1.52% | 21.50 | 22.49 | 21.4801 | 21,707 |
| 14 May 2024 | 21.66 | -0.06 | -0.27% | 21.925 | 22.37 | 21.658 | 10,943 |
| 13 May 2024 | 21.7176 | -0.12 | -0.56% | 21.48 | 21.7176 | 21.20 | 45,604 |
| 10 May 2024 | 21.84 | 0.22 | 1.03% | 21.14 | 21.98 | 21.14 | 39,574 |
| 09 May 2024 | 21.6178 | 0.16 | 0.74% | 21.98 | 21.98 | 21.17 | 32,588 |
| 08 May 2024 | 21.46 | -0.95 | -4.24% | 22.50 | 22.524 | 21.2225 | 36,067 |
| 07 May 2024 | 22.41 | -0.99 | -4.23% | 23.04 | 23.04 | 22.25 | 22,878 |
| 06 May 2024 | 23.40 | 0.20 | 0.84% | 23.30 | 23.675 | 23.30 | 52,293 |
| 03 May 2024 | 23.205 | 0.20 | 0.89% | 23.41 | 23.41 | 23.0041 | 19,271 |
| 02 May 2024 | 23.00 | -0.19 | -0.82% | 23.57 | 23.57 | 22.81 | 17,199 |
| 01 May 2024 | 23.19 | 0.36 | 1.57% | 22.80 | 23.23 | 22.80 | 14,657 |
| 30 Abr 2024 | 22.832 | -0.07 | -0.30% | 23.115 | 23.23 | 22.832 | 12,516 |
| 29 Abr 2024 | 22.90 | 0.14 | 0.62% | 22.915 | 23.00 | 22.772 | 59,208 |
| 26 Abr 2024 | 22.76 | 0.13 | 0.55% | 22.25 | 23.00 | 22.25 | 199,480 |
| 25 Abr 2024 | 22.635 | -0.16 | -0.68% | 22.68 | 22.79 | 22.00 | 76,711 |
| 24 Abr 2024 | 22.79 | 0.12 | 0.53% | 22.885 | 23.16 | 22.50 | 1,007,509 |
| 23 Abr 2024 | 22.6695 | 0.20 | 0.89% | 22.10 | 23.00 | 22.10 | 13,129 |
| 22 Abr 2024 | 22.47 | -0.23 | -1.01% | 22.80 | 22.80 | 22.47 | 10,415 |
| 19 Abr 2024 | 22.70 | 0.37 | 1.65% | 22.50 | 22.9355 | 22.50 | 22,121 |
| 18 Abr 2024 | 22.3305 | 0.16 | 0.72% | 22.2517 | 22.50 | 22.25 | 18,035 |
| 17 Abr 2024 | 22.17 | -0.52 | -2.29% | 22.42 | 22.42 | 22.0042 | 13,027 |
| 16 Abr 2024 | 22.69 | -0.57 | -2.44% | 23.10 | 23.43 | 22.50 | 17,766 |
| 15 Abr 2024 | 23.2565 | 0.06 | 0.24% | 22.8901 | 23.90 | 22.89 | 11,675 |
| 12 Abr 2024 | 23.20 | -0.28 | -1.17% | 23.35 | 23.60 | 23.20 | 24,790 |
| 11 Abr 2024 | 23.475 | 0.25 | 1.05% | 24.18 | 24.18 | 23.40 | 9,673 |
| 10 Abr 2024 | 23.23 | -0.37 | -1.57% | 23.60 | 24.085 | 23.05 | 11,399 |
| 09 Abr 2024 | 23.60 | 0.35 | 1.51% | 24.27 | 24.27 | 23.60 | 16,970 |
| 08 Abr 2024 | 23.25 | 0.06 | 0.26% | 23.9799 | 23.9799 | 23.0055 | 49,985 |
| 05 Abr 2024 | 23.19 | 0.28 | 1.22% | 22.84 | 23.20 | 22.84 | 38,428 |
| 04 Abr 2024 | 22.91 | -0.26 | -1.11% | 23.28 | 23.28 | 22.91 | 15,727 |
| 03 Abr 2024 | 23.1676 | 0.48 | 2.10% | 22.71 | 23.17 | 21.87 | 42,781 |
