_
_

MSCI

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
22-05-2024 503,98 -0,3066 508,05 499,10 -1,5500 11.276.949,6
21-05-2024 505,53 -1,3753 515,48 502,58 -7,0500 17.318.851,7
20-05-2024 512,58 1,4347 512,61 503,69 7,2500 9.130.112,5
17-05-2024 505,33 1,5208 505,60 495,30 7,5700 17.192.386,7
16-05-2024 497,76 1,9517 503,40 488,00 9,5289 13.984.022,7
15-05-2024 489,83 0,3916 493,61 486,98 1,9110 14.540.751,6
14-05-2024 487,92 0,4963 494,00 482,68 2,4100 11.905.276,1
13-05-2024 485,51 0,1154 493,19 484,27 0,5600 7.520.493,7
10-05-2024 484,95 0,4765 487,41 481,01 2,3000 7.612.087,6
09-05-2024 482,65 2,5758 484,40 473,04 12,120 12.837.652,9
08-05-2024 470,53 -0,2036 474,90 468,53 -0,9600 13.857.389,4
07-05-2024 471,49 -0,8954 478,50 471,33 -4,2600 15.228.144,2
06-05-2024 475,75 1,8954 480,25 470,42 8,8500 20.846.107,7
03-05-2024 466,90 -0,1497 474,23 466,44 -0,7000 10.784.618,7
02-05-2024 467,60 -0,4555 473,00 458,68 -2,1400 10.841.978,9
01-05-2024 469,74 0,8371 480,63 464,10 3,9000 14.520.600,3
30-04-2024 465,84 -2,3478 481,94 464,99 -11,200 19.175.587,6
29-04-2024 477,04 -0,0775 483,10 472,65 -0,3700 15.005.457,0
26-04-2024 477,41 2,4484 479,32 463,57 11,410 19.711.377,2
25-04-2024 466,00 0,4353 474,33 458,92 2,0200 27.492.868,4
24-04-2024 450,88 -12,789 471,18 449,00 -66,120 61.571.586,7
23-04-2024 -- -12,789 495,89 440,00 -66,120 --
22-04-2024 517,00 1,4282 522,09 510,20 7,2800 16.047.915,2
19-04-2024 509,72 0,8707 510,21 504,24 4,4000 9.346.840,8
18-04-2024 505,32 -1,2352 514,00 500,00 -6,3200 19.353.577,0
17-04-2024 511,64 -0,3070 518,17 511,64 -1,5760 8.163.725,4
16-04-2024 513,21 0,0284 515,60 508,66 0,1460 12.087.442,1
15-04-2024 513,07 -2,5674 534,10 511,10 -13,520 9.567.735,1
12-04-2024 526,59 -1,4577 535,00 520,76 -7,7900 7.716.438,9
11-04-2024 534,38 0,4454 539,25 526,40 2,3700 5.581.046,5
10-04-2024 532,01 -4,1026 545,16 532,01 -22,760 5.635.679,0
09-04-2024 554,77 1,0123 555,18 549,47 5,5600 4.349.721,1
08-04-2024 549,21 2,1235 549,90 541,28 11,420 6.901.613,3
05-04-2024 537,79 0,7191 543,56 533,82 3,8400 5.333.990,2
04-04-2024 533,95 -1,2355 548,48 532,08 -6,6800 8.404.443,9
03-04-2024 540,63 -0,6121 544,41 539,73 -3,3300 5.092.335,3
02-04-2024 543,96 -1,9432 553,83 538,00 -10,780 6.494.775,1
01-04-2024 554,74 -0,9905 563,85 552,10 -5,5500 4.845.958,7
28-03-2024 560,29 0,5933 563,29 557,71 3,3050 5.196.095,1
27-03-2024 556,98 0,9616 560,30 550,74 5,3050 4.001.005,3
26-03-2024 551,68 0,0290 556,00 551,61 0,1600 4.896.012,3
25-03-2024 551,52 -0,2189 552,22 548,57 -1,2100 5.556.125,7