Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ISVL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 34.7016 | -0.27 | -0.76% | 34.73 | 34.74 | 34.535 | 5,586 |
| 13 Jun 2024 | 34.9676 | -0.59 | -1.65% | 35.5551 | 35.5551 | 34.83 | 503 |
| 12 Jun 2024 | 35.5551 | 0.48 | 1.37% | 35.0739 | 35.87 | 35.0739 | 1,501 |
| 11 Jun 2024 | 35.0739 | -1.06 | -2.92% | 35.19 | 35.19 | 34.98 | 2,794 |
| 10 Jun 2024 | 36.1293 | 0.22 | 0.62% | 35.96 | 36.135 | 35.9101 | 5,537 |
| 07 Jun 2024 | 35.9075 | -0.58 | -1.58% | 36.484 | 36.484 | 35.90 | 2,723 |
| 06 Jun 2024 | 36.484 | 0.11 | 0.30% | 36.45 | 36.484 | 36.3655 | 299 |
| 05 Jun 2024 | 36.3739 | 0.00 | 0.01% | 36.35 | 36.3739 | 36.12 | 560 |
| 04 Jun 2024 | 36.3714 | -0.33 | -0.89% | 36.51 | 36.51 | 36.2918 | 1,713 |
| 03 Jun 2024 | 36.6966 | 0.08 | 0.21% | 36.695 | 36.6966 | 36.64 | 509 |
| 31 May 2024 | 36.6196 | 0.28 | 0.78% | 36.3373 | 36.6196 | 36.3373 | 304 |
| 30 May 2024 | 36.3373 | 0.51 | 1.41% | 35.832 | 36.35 | 35.832 | 3,644 |
| 29 May 2024 | 35.832 | -0.61 | -1.66% | 36.4383 | 36.4383 | 35.832 | 1,207 |
| 28 May 2024 | 36.4383 | 0.03 | 0.08% | 36.5723 | 36.58 | 36.4001 | 2,584 |
| 24 May 2024 | 36.4107 | 0.43 | 1.19% | 35.9824 | 36.47 | 35.9824 | 991 |
| 23 May 2024 | 35.9824 | -0.18 | -0.50% | 36.1614 | 36.48 | 35.9824 | 1,413 |
| 22 May 2024 | 36.1614 | -0.42 | -1.15% | 36.43 | 36.43 | 36.1614 | 1,205 |
| 21 May 2024 | 36.5834 | 0.08 | 0.22% | 36.5042 | 36.63 | 36.5042 | 3,224 |
| 20 May 2024 | 36.5042 | 0.04 | 0.10% | 36.51 | 36.61 | 36.5042 | 1,328 |
| 17 May 2024 | 36.4674 | 0.19 | 0.51% | 36.31 | 36.51 | 36.31 | 1,138 |
| 16 May 2024 | 36.2816 | -0.21 | -0.57% | 36.4895 | 36.4895 | 36.2558 | 1,874 |
| 15 May 2024 | 36.4895 | 0.34 | 0.94% | 36.1484 | 36.4895 | 36.1484 | 1,082 |
| 14 May 2024 | 36.1484 | 0.17 | 0.46% | 36.14 | 36.17 | 36.05 | 5,317 |
| 13 May 2024 | 35.9819 | -0.03 | -0.09% | 36.10 | 36.11 | 35.92 | 2,094 |
| 10 May 2024 | 36.0154 | 0.02 | 0.05% | 36.14 | 36.14 | 35.9604 | 1,933 |
| 09 May 2024 | 35.9963 | 0.35 | 0.99% | 35.67 | 35.9963 | 35.67 | 740 |
| 08 May 2024 | 35.6434 | 0.07 | 0.20% | 35.43 | 35.66 | 35.43 | 1,594 |
| 07 May 2024 | 35.5723 | 0.01 | 0.03% | 35.65 | 35.70 | 35.5501 | 3,290 |
| 06 May 2024 | 35.5615 | 0.27 | 0.78% | 35.2868 | 35.5999 | 35.2868 | 7,166 |
| 03 May 2024 | 35.2868 | 0.25 | 0.71% | 35.40 | 35.40 | 35.185 | 1,561 |
| 02 May 2024 | 35.0363 | 0.50 | 1.46% | 34.875 | 35.0363 | 34.70 | 1,781 |
| 01 May 2024 | 34.5326 | -0.12 | -0.36% | 34.63 | 34.87 | 34.44 | 3,177 |
| 30 Abr 2024 | 34.6564 | -0.60 | -1.71% | 35.09 | 35.09 | 34.6564 | 24,953 |
| 29 Abr 2024 | 35.2599 | 0.44 | 1.27% | 35.03 | 35.2599 | 35.0057 | 3,598 |
| 26 Abr 2024 | 34.8173 | 0.30 | 0.88% | 34.89 | 34.89 | 34.7101 | 3,671 |
| 25 Abr 2024 | 34.5139 | -0.11 | -0.31% | 34.26 | 34.5139 | 34.26 | 8,732 |
| 24 Abr 2024 | 34.622 | -0.13 | -0.37% | 34.76 | 34.76 | 34.59 | 1,353 |
| 23 Abr 2024 | 34.75 | 0.31 | 0.90% | 34.53 | 34.81 | 34.53 | 2,772 |
| 22 Abr 2024 | 34.4398 | 0.27 | 0.78% | 34.40 | 34.48 | 34.389 | 1,084 |
| 19 Abr 2024 | 34.1731 | -0.06 | -0.19% | 34.238 | 34.35 | 34.1731 | 3,125 |
| 18 Abr 2024 | 34.238 | -0.01 | -0.03% | 34.29 | 34.45 | 34.238 | 1,015 |
| 17 Abr 2024 | 34.2473 | 0.05 | 0.15% | 34.36 | 34.38 | 34.24 | 1,277 |
| 16 Abr 2024 | 34.1946 | -0.39 | -1.14% | 34.27 | 34.27 | 34.05 | 3,096 |
| 15 Abr 2024 | 34.5892 | -0.14 | -0.40% | 35.06 | 35.06 | 34.58 | 4,115 |
| 12 Abr 2024 | 34.7297 | -0.56 | -1.58% | 35.10 | 35.10 | 34.7297 | 883 |
| 11 Abr 2024 | 35.2861 | 0.06 | 0.16% | 35.42 | 35.42 | 35.055 | 3,962 |
| 10 Abr 2024 | 35.2285 | -0.45 | -1.25% | 35.19 | 35.365 | 35.19 | 1,954 |
| 09 Abr 2024 | 35.6747 | -0.07 | -0.18% | 35.88 | 35.88 | 35.5416 | 4,672 |
| 08 Abr 2024 | 35.74 | 0.24 | 0.68% | 35.80 | 35.80 | 35.71 | 1,853 |
| 05 Abr 2024 | 35.50 | 0.23 | 0.66% | 35.265 | 35.56 | 35.265 | 10,199 |
| 04 Abr 2024 | 35.2661 | -0.17 | -0.47% | 35.71 | 35.73 | 35.2661 | 3,183 |
| 03 Abr 2024 | 35.4326 | 0.33 | 0.93% | 35.115 | 35.49 | 35.115 | 2,995 |
| 02 Abr 2024 | 35.1071 | -0.30 | -0.86% | 35.12 | 35.12 | 35.0561 | 7,928 |
| 01 Abr 2024 | 35.41 | -0.05 | -0.14% | 35.51 | 35.84 | 35.34 | 6,379 |
| 28 Mar 2024 | 35.46 | -0.07 | -0.19% | 35.44 | 35.46 | 35.34 | 2,916 |
| 27 Mar 2024 | 35.529 | 0.30 | 0.86% | 35.39 | 35.529 | 35.3738 | 2,178 |
| 26 Mar 2024 | 35.2255 | 0.08 | 0.23% | 35.26 | 35.39 | 35.2255 | 1,240 |
| 25 Mar 2024 | 35.1439 | 0.02 | 0.06% | 35.12 | 35.25 | 35.12 | 1,601 |
| 22 Mar 2024 | 35.1225 | -0.11 | -0.31% | 35.25 | 35.25 | 35.0701 | 2,960 |
| 21 Mar 2024 | 35.2311 | 0.00 | 0.01% | 35.35 | 35.35 | 35.20 | 1,393 |
| 20 Mar 2024 | 35.2264 | 0.40 | 1.16% | 34.86 | 35.27 | 34.86 | 1,199 |
| 19 Mar 2024 | 34.8225 | 0.05 | 0.14% | 34.75 | 34.8225 | 34.72 | 493 |
