MSTRD
CEDEAR USDMicroStrategy Incorporated · MSTR · NASDAQ GS
ISIN: ARCAVA4601E2 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
6.95
-0.29
-4.01%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.40
Mínimo 6.95
Máximo 7.48
Volumen 23287
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.40 | 7.48 | 6.95 | 6.95 | 23287 |
| 08/09/2026 | 7.26 | 7.35 | 7.04 | 7.24 | 22250 |
| 07/09/2026 | 7.42 | 7.76 | 7.31 | 7.42 | 6667 |
| 04/09/2026 | 7.25 | 7.69 | 7.18 | 7.44 | 27523 |
| 03/09/2026 | 6.68 | 7.50 | 6.68 | 7.47 | 45709 |
| 02/09/2026 | 6.44 | 6.46 | 6.30 | 6.37 | 29698 |
| 01/09/2026 | 6.84 | 6.84 | 6.44 | 6.52 | 16678 |
| 31/08/2026 | 6.53 | 6.95 | 6.53 | 6.91 | 15470 |
| 28/08/2026 | 7.04 | 7.07 | 6.58 | 6.63 | 43737 |
| 27/08/2026 | 6.40 | 7.27 | 6.40 | 7.15 | 35879 |
| 26/08/2026 | 6.40 | 6.54 | 6.23 | 6.35 | 20554 |
| 25/08/2026 | 6.18 | 6.68 | 6.18 | 6.43 | 33574 |
| 24/08/2026 | 6.33 | 6.66 | 6.22 | 6.38 | 41792 |
| 21/08/2026 | 6.05 | 6.32 | 6.00 | 6.20 | 64018 |
| 20/08/2026 | 5.80 | 6.10 | 5.54 | 5.83 | 73838 |
| 19/08/2026 | 5.00 | 5.55 | 4.95 | 5.38 | 57947 |
| 18/08/2026 | 4.96 | 5.03 | 4.83 | 4.92 | 10625 |
| 14/08/2026 | 4.90 | 4.94 | 4.78 | 4.86 | 51770 |
| 13/08/2026 | 5.01 | 5.14 | 4.90 | 5.06 | 9060 |
| 12/08/2026 | 5.00 | 5.09 | 4.94 | 4.95 | 6736 |
| 11/08/2026 | 5.10 | 5.14 | 4.95 | 5.01 | 12149 |
| 10/08/2026 | 5.18 | 5.26 | 5.01 | 5.09 | 3885 |
| 07/08/2026 | 5.28 | 5.45 | 5.05 | 5.16 | 29473 |
| 06/08/2026 | 5.02 | 5.10 | 4.95 | 5.02 | 8542 |
| 05/08/2026 | 5.04 | 5.14 | 5.00 | 5.08 | 13654 |
| 04/08/2026 | 4.99 | 5.10 | 4.89 | 5.09 | 11338 |
| 03/08/2026 | 4.80 | 5.00 | 4.76 | 4.95 | 6062 |
| 31/07/2026 | 5.00 | 5.00 | 4.66 | 4.92 | 14067 |
| 30/07/2026 | 4.95 | 5.10 | 4.93 | 5.04 | 6401 |
| 29/07/2026 | 5.05 | 5.17 | 4.88 | 4.90 | 12460 |
| 28/07/2026 | 5.03 | 5.11 | 4.88 | 4.98 | 7332 |
| 27/07/2026 | 5.00 | 5.16 | 5.00 | 5.15 | 9684 |
| 24/07/2026 | 4.88 | 4.90 | 4.71 | 4.83 | 8828 |
| 23/07/2026 | 5.02 | 5.03 | 4.84 | 4.90 | 9294 |
| 22/07/2026 | 5.25 | 5.31 | 5.11 | 5.20 | 10722 |
| 21/07/2026 | 5.21 | 5.47 | 5.19 | 5.40 | 5048 |
| 20/07/2026 | 5.02 | 5.21 | 4.95 | 5.11 | 8305 |
| 17/07/2026 | 4.80 | 5.05 | 4.68 | 5.05 | 2145 |
| 16/07/2026 | 5.02 | 5.02 | 4.83 | 4.91 | 2483 |
| 15/07/2026 | 5.10 | 5.16 | 5.00 | 5.05 | 5284 |
| 14/07/2026 | 4.84 | 5.07 | 4.84 | 5.03 | 8786 |
| 13/07/2026 | 4.92 | 4.92 | 4.65 | 4.77 | 10455 |
| 10/07/2026 | 5.02 | 5.10 | 4.81 | 4.93 | 7165 |
| 08/07/2026 | 4.83 | 4.97 | 4.76 | 4.86 | 5904 |
| 07/07/2026 | 5.34 | 5.34 | 5.02 | 5.06 | 12196 |
| 06/07/2026 | 5.05 | 5.39 | 4.95 | 5.27 | 24786 |
| 03/07/2026 | 5.24 | 5.53 | 5.15 | 5.40 | 3337 |
| 02/07/2026 | 5.23 | 5.36 | 5.03 | 5.20 | 13681 |
| 01/07/2026 | 4.66 | 5.08 | 4.66 | 4.85 | 17528 |
| 30/06/2026 | 4.58 | 4.70 | 4.32 | 4.50 | 16678 |