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.
MTSFY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.46 | 0.90 | 3.39% | 27.56 | 27.56 | 27.291 | 23,792 |
| 30 May 2024 | 26.56 | 0.41 | 1.57% | 26.6175 | 26.64 | 26.515 | 19,323 |
| 29 May 2024 | 26.15 | -0.49 | -1.82% | 26.225 | 26.30 | 26.00 | 32,029 |
| 28 May 2024 | 26.635 | -0.18 | -0.65% | 26.655 | 26.74 | 26.55 | 27,030 |
| 24 May 2024 | 26.81 | 0.27 | 1.02% | 26.815 | 26.90 | 26.8075 | 19,422 |
| 23 May 2024 | 26.54 | -0.38 | -1.41% | 26.84 | 26.85 | 26.50 | 29,606 |
| 22 May 2024 | 26.92 | -1.13 | -4.03% | 27.13 | 27.15 | 26.92 | 27,203 |
| 21 May 2024 | 28.05 | -0.57 | -1.99% | 27.7575 | 28.26 | 27.60 | 14,406 |
| 20 May 2024 | 28.62 | 0.62 | 2.21% | 28.63 | 28.708 | 28.54 | 23,234 |
| 17 May 2024 | 28.00 | 0.46 | 1.67% | 27.94 | 28.04 | 27.905 | 20,268 |
| 16 May 2024 | 27.54 | -0.56 | -1.99% | 28.17 | 28.37 | 27.54 | 12,520 |
| 15 May 2024 | 28.10 | -0.25 | -0.88% | 27.875 | 28.10 | 27.8275 | 12,219 |
| 14 May 2024 | 28.35 | -0.33 | -1.15% | 28.26 | 28.35 | 28.238 | 19,512 |
| 13 May 2024 | 28.68 | -1.11 | -3.73% | 28.645 | 28.72 | 28.62 | 10,853 |
| 10 May 2024 | 29.79 | -0.33 | -1.10% | 29.60 | 29.945 | 29.60 | 11,173 |
| 09 May 2024 | 30.12 | -0.53 | -1.73% | 29.9395 | 30.35 | 29.9225 | 15,613 |
| 08 May 2024 | 30.65 | -0.59 | -1.89% | 30.5125 | 30.65 | 30.5125 | 18,683 |
| 07 May 2024 | 31.24 | -0.71 | -2.22% | 31.51 | 31.67 | 30.95 | 32,936 |
| 06 May 2024 | 31.95 | 0.16 | 0.50% | 32.12 | 32.3536 | 31.8775 | 7,542 |
| 03 May 2024 | 31.79 | 0.49 | 1.57% | 31.75 | 31.79 | 31.48 | 9,679 |
| 02 May 2024 | 31.30 | 1.06 | 3.52% | 31.16 | 31.33 | 31.06 | 12,468 |
| 01 May 2024 | 30.2355 | -0.16 | -0.54% | 31.34 | 31.34 | 29.95 | 10,146 |
| 30 Abr 2024 | 30.40 | -0.28 | -0.91% | 31.60 | 31.60 | 30.40 | 19,701 |
| 29 Abr 2024 | 30.68 | 0.35 | 1.15% | 30.6725 | 30.81 | 30.315 | 9,951 |
| 26 Abr 2024 | 30.33 | 1.31 | 4.51% | 30.16 | 30.33 | 30.06 | 11,500 |
| 25 Abr 2024 | 29.02 | -1.07 | -3.56% | 28.78 | 29.1075 | 28.78 | 6,152 |
| 24 Abr 2024 | 30.09 | -0.67 | -2.18% | 30.095 | 30.14 | 29.97 | 7,570 |
| 23 Abr 2024 | 30.76 | -0.06 | -0.21% | 30.7125 | 30.81 | 30.6875 | 7,277 |
| 22 Abr 2024 | 30.824 | -0.41 | -1.30% | 30.60 | 30.93 | 30.60 | 7,853 |
| 19 Abr 2024 | 31.23 | 0.18 | 0.58% | 31.21 | 31.65 | 30.8225 | 15,459 |
| 18 Abr 2024 | 31.05 | -0.53 | -1.68% | 31.11 | 31.3345 | 30.9975 | 10,185 |
| 17 Abr 2024 | 31.58 | 0.11 | 0.35% | 31.6175 | 31.69 | 31.36 | 9,696 |
| 16 Abr 2024 | 31.47 | -0.62 | -1.93% | 31.50 | 31.53 | 31.39 | 12,991 |
| 15 Abr 2024 | 32.09 | -0.05 | -0.16% | 32.755 | 32.755 | 32.09 | 6,368 |
| 12 Abr 2024 | 32.14 | 0.34 | 1.07% | 32.44 | 32.60 | 32.07 | 19,231 |
| 11 Abr 2024 | 31.80 | 0.47 | 1.50% | 31.45 | 32.06 | 31.15 | 4,534 |
| 10 Abr 2024 | 31.33 | -0.74 | -2.31% | 31.45 | 31.55 | 31.21 | 9,832 |
| 09 Abr 2024 | 32.07 | -0.06 | -0.17% | 32.295 | 32.32 | 31.59 | 9,156 |
| 08 Abr 2024 | 32.125 | 0.77 | 2.47% | 32.125 | 32.22 | 32.125 | 1,226 |
| 05 Abr 2024 | 31.35 | 0.59 | 1.92% | 31.488 | 31.68 | 31.35 | 3,810 |
| 04 Abr 2024 | 30.76 | -0.93 | -2.94% | 31.50 | 31.50 | 30.75 | 2,340 |
| 03 Abr 2024 | 31.691 | -0.89 | -2.73% | 31.60 | 32.215 | 31.60 | 4,195 |
| 02 Abr 2024 | 32.58 | 0.09 | 0.28% | 32.00 | 32.58 | 31.11 | 1,607 |
| 01 Abr 2024 | 32.4903 | -0.36 | -1.10% | 32.2371 | 32.4903 | 30.5045 | 5,279 |
| 28 Mar 2024 | 32.8502 | 0.28 | 0.86% | 32.8835 | 32.8835 | 26.1529 | 12,728 |
| 27 Mar 2024 | 32.5703 | 0.88 | 2.76% | 32.5703 | 32.5703 | 32.5703 | 3,781 |
| 26 Mar 2024 | 31.694 | 0.15 | 0.46% | 31.9705 | 32.2038 | 31.694 | 9,021 |
| 25 Mar 2024 | 31.5475 | -0.77 | -2.37% | 31.4541 | 31.574 | 31.3974 | 9,012 |
| 22 Mar 2024 | 32.3137 | 0.21 | 0.64% | 31.6207 | 32.3137 | 31.6207 | 8,976 |
| 21 Mar 2024 | 32.1072 | 0.37 | 1.17% | 31.9772 | 32.1438 | 31.9772 | 5,720 |
| 20 Mar 2024 | 31.7356 | 0.10 | 0.33% | 31.729 | 31.7356 | 31.729 | 3,505 |
| 19 Mar 2024 | 31.6307 | 1.51 | 5.01% | 31.544 | 31.704 | 31.4524 | 8,175 |
| 18 Mar 2024 | 30.1213 | 1.13 | 3.91% | 30.1829 | 30.2229 | 30.1213 | 7,145 |
| 15 Mar 2024 | 28.9884 | 0.78 | 2.76% | 28.9851 | 29.0434 | 28.9451 | 4,360 |
| 14 Mar 2024 | 28.2087 | 0.13 | 0.47% | 28.2387 | 28.2387 | 28.2087 | 4,093 |
| 13 Mar 2024 | 28.0754 | 0.00 | -0.01% | 28.0688 | 28.0754 | 28.0688 | 2,809 |
| 12 Mar 2024 | 28.0788 | -0.48 | -1.67% | 28.282 | 28.282 | 28.0288 | 7,298 |
| 11 Mar 2024 | 28.5569 | -0.65 | -2.23% | 28.4153 | 28.9741 | 28.0188 | 10,687 |
| 08 Mar 2024 | 29.2083 | 1.17 | 4.16% | 29.2383 | 29.3816 | 29.2083 | 6,935 |
| 07 Mar 2024 | 28.0404 | -0.79 | -2.74% | 28.0404 | 28.0404 | 28.0404 | 3,121 |
| 06 Mar 2024 | 28.8318 | 0.87 | 3.12% | 28.9151 | 29.0849 | 28.7885 | 6,236 |
| 05 Mar 2024 | 27.9588 | -0.24 | -0.86% | 28.272 | 28.302 | 27.9588 | 4,597 |
| 04 Mar 2024 | 28.202 | -0.42 | -1.47% | 28.9551 | 28.9551 | 28.1887 | 8,292 |
