MSTRC
CEDEAR EXTMicroStrategy Incorporated · MSTR · NASDAQ GS
ISIN: ARCAVA4601E2 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
6.87
+0.00
+0.00%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 0.00
Mínimo 0.00
Máximo 0.00
Volumen 0
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 0.00 | 0.00 | 0.00 | 6.87 | 0 |
| 08/09/2026 | 6.89 | 6.89 | 6.84 | 6.87 | 108 |
| 07/09/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 22 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 7.15 | 0 |
| 03/09/2026 | 6.34 | 7.15 | 6.34 | 7.15 | 20 |
| 02/09/2026 | 6.21 | 6.21 | 6.16 | 6.16 | 49 |
| 01/09/2026 | 6.37 | 6.37 | 6.26 | 6.26 | 79 |
| 31/08/2026 | 6.37 | 6.37 | 6.37 | 6.37 | 710 |
| 28/08/2026 | 6.61 | 6.61 | 6.38 | 6.38 | 7 |
| 27/08/2026 | 6.92 | 6.93 | 6.83 | 6.83 | 132 |
| 26/08/2026 | 6.21 | 6.21 | 6.03 | 6.06 | 1428 |
| 25/08/2026 | 6.40 | 6.41 | 6.39 | 6.39 | 103 |
| 24/08/2026 | 6.35 | 6.35 | 6.35 | 6.35 | 75 |
| 21/08/2026 | 6.05 | 6.05 | 6.00 | 6.00 | 380 |
| 20/08/2026 | 5.50 | 5.51 | 5.46 | 5.51 | 190 |
| 19/08/2026 | 4.84 | 5.18 | 4.84 | 5.18 | 55 |
| 18/08/2026 | 4.84 | 4.84 | 4.84 | 4.84 | 1 |
| 14/08/2026 | 4.65 | 4.65 | 4.65 | 4.65 | 1 |
| 13/08/2026 | 0.00 | 0.00 | 0.00 | 4.79 | 0 |
| 12/08/2026 | 4.89 | 4.89 | 4.79 | 4.79 | 8 |
| 11/08/2026 | 4.90 | 4.90 | 4.78 | 4.78 | 132 |
| 10/08/2026 | 4.99 | 5.02 | 4.85 | 5.02 | 116 |
| 07/08/2026 | 5.19 | 5.19 | 4.99 | 4.99 | 18 |
| 06/08/2026 | 4.94 | 4.94 | 4.94 | 4.94 | 22 |
| 05/08/2026 | 4.88 | 4.88 | 4.88 | 4.88 | 1 |
| 04/08/2026 | 0.00 | 0.00 | 0.00 | 4.86 | 0 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 4.86 | 0 |
| 31/07/2026 | 4.86 | 4.86 | 4.86 | 4.86 | 1 |
| 30/07/2026 | 4.80 | 4.86 | 4.77 | 4.86 | 215 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 4.73 | 0 |
| 28/07/2026 | 4.84 | 4.84 | 4.71 | 4.73 | 105 |
| 27/07/2026 | 4.85 | 4.85 | 4.85 | 4.85 | 24 |
| 24/07/2026 | 4.63 | 4.63 | 4.63 | 4.63 | 40 |
| 23/07/2026 | 4.79 | 4.79 | 4.67 | 4.72 | 60 |
| 22/07/2026 | 5.08 | 5.08 | 4.96 | 5.02 | 605 |
| 21/07/2026 | 5.01 | 5.01 | 5.01 | 5.01 | 217 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 4.66 | 0 |
| 17/07/2026 | 4.66 | 4.66 | 4.66 | 4.66 | 5 |
| 16/07/2026 | 4.72 | 4.72 | 4.69 | 4.69 | 6 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 4.79 | 0 |
| 14/07/2026 | 4.78 | 4.79 | 4.78 | 4.79 | 10 |
| 13/07/2026 | 4.60 | 4.64 | 4.59 | 4.64 | 585 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 5.00 | 0 |
| 08/07/2026 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| 07/07/2026 | 4.90 | 5.00 | 4.90 | 5.00 | 41 |
| 06/07/2026 | 4.97 | 5.23 | 4.95 | 5.12 | 404 |
| 03/07/2026 | 5.21 | 5.23 | 5.21 | 5.23 | 46 |
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 4.75 | 0 |
| 01/07/2026 | 4.75 | 4.75 | 4.75 | 4.75 | 20 |
| 30/06/2026 | 4.50 | 4.50 | 4.28 | 4.28 | 435 |