Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1SIB4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 Jul 2024 | 2.085 | 0.13 | 6.38% | 2.06 | 2.22 | 2.015 | 0 |
| 11 Jul 2024 | 1.96 | -0.17 | -7.98% | 2.115 | 2.29 | 1.89 | 0 |
| 10 Jul 2024 | 2.13 | -0.19 | -7.99% | 2.30 | 2.315 | 2.045 | 0 |
| 09 Jul 2024 | 2.315 | 0.29 | 14.32% | 1.915 | 2.35 | 1.905 | 0 |
| 08 Jul 2024 | 2.025 | 0.37 | 21.99% | 1.82 | 2.04 | 1.81 | 0 |
| 05 Jul 2024 | 1.66 | -0.45 | -21.33% | 2.08 | 2.10 | 1.66 | 0 |
| 04 Jul 2024 | 2.11 | -0.08 | -3.43% | 2.115 | 2.155 | 1.95 | 0 |
| 03 Jul 2024 | 2.185 | 0.04 | 1.63% | 2.245 | 2.325 | 2.025 | 0 |
| 02 Jul 2024 | 2.15 | -0.53 | -19.78% | 2.555 | 2.67 | 2.10 | 0 |
| 01 Jul 2024 | 2.68 | 0.50 | 22.65% | 2.375 | 2.68 | 2.285 | 0 |
| 28 Jun 2024 | 2.185 | -0.23 | -9.34% | 2.315 | 2.335 | 1.98 | 0 |
| 27 Jun 2024 | 2.41 | 0.10 | 4.10% | 2.18 | 2.41 | 2.155 | 0 |
| 26 Jun 2024 | 2.315 | -0.33 | -12.48% | 2.60 | 2.60 | 2.31 | 0 |
| 25 Jun 2024 | 2.645 | 0.25 | 10.44% | 2.41 | 2.67 | 2.345 | 0 |
| 24 Jun 2024 | 2.395 | -0.20 | -7.71% | 2.59 | 2.63 | 2.26 | 0 |
| 21 Jun 2024 | 2.595 | -0.19 | -6.65% | 2.71 | 2.91 | 2.385 | 0 |
| 20 Jun 2024 | 2.78 | 0.05 | 2.02% | 2.715 | 3.01 | 2.62 | 0 |
| 19 Jun 2024 | 2.725 | -0.33 | -10.66% | 2.875 | 2.895 | 2.71 | 0 |
| 18 Jun 2024 | 3.05 | -0.07 | -2.24% | 2.94 | 3.27 | 2.93 | 0 |
| 17 Jun 2024 | 3.12 | -0.38 | -10.86% | 3.46 | 3.60 | 3.03 | 0 |
| 14 Jun 2024 | 3.50 | -0.05 | -1.41% | 3.34 | 3.66 | 3.30 | 0 |
| 13 Jun 2024 | 3.55 | 0.43 | 13.78% | 3.54 | 3.66 | 3.31 | 0 |
| 12 Jun 2024 | 3.12 | -0.40 | -11.36% | 3.29 | 3.56 | 2.925 | 0 |
| 11 Jun 2024 | 3.52 | 0.55 | 18.32% | 3.33 | 3.52 | 3.24 | 0 |
| 10 Jun 2024 | 2.975 | -0.20 | -6.15% | 3.01 | 3.18 | 2.945 | 0 |
| 07 Jun 2024 | 3.17 | 0.63 | 24.56% | 2.43 | 3.17 | 2.37 | 0 |
| 06 Jun 2024 | 2.545 | -0.15 | -5.39% | 2.53 | 2.695 | 2.51 | 0 |
| 05 Jun 2024 | 2.69 | 0.09 | 3.46% | 2.715 | 2.85 | 2.535 | 0 |
| 04 Jun 2024 | 2.60 | 0.30 | 12.80% | 2.28 | 2.60 | 2.20 | 0 |
| 03 Jun 2024 | 2.305 | 0.10 | 4.54% | 2.045 | 2.315 | 2.035 | 0 |
| 31 May 2024 | 2.205 | 0.16 | 7.82% | 2.17 | 2.23 | 1.855 | 0 |
| 30 May 2024 | 2.045 | 0.06 | 3.02% | 2.185 | 2.185 | 1.965 | 0 |
| 29 May 2024 | 1.985 | 0.27 | 15.41% | 1.77 | 2.025 | 1.715 | 0 |
| 28 May 2024 | 1.72 | -0.10 | -5.23% | 1.815 | 1.96 | 1.72 | 0 |
| 27 May 2024 | 1.815 | -0.43 | -18.97% | 1.965 | 1.965 | 1.76 | 0 |
| 24 May 2024 | 2.24 | -0.01 | -0.22% | 2.385 | 2.43 | 2.15 | 0 |
| 23 May 2024 | 2.245 | 0.26 | 13.10% | 2.32 | 2.32 | 2.025 | 0 |
| 22 May 2024 | 1.985 | 0.19 | 10.28% | 1.91 | 2.075 | 1.825 | 0 |
| 21 May 2024 | 1.80 | -0.04 | -2.17% | 2.065 | 2.15 | 1.795 | 0 |
| 20 May 2024 | 1.84 | 0.21 | 12.88% | 1.545 | 1.93 | 1.525 | 0 |
| 17 May 2024 | 1.63 | -0.29 | -15.10% | 1.77 | 1.92 | 1.61 | 0 |
| 16 May 2024 | 1.92 | 0.01 | 0.79% | 1.74 | 1.97 | 1.605 | 0 |
| 15 May 2024 | 1.905 | -0.38 | -16.63% | 1.93 | 2.12 | 1.81 | 0 |
| 14 May 2024 | 2.285 | -0.62 | -21.34% | 2.87 | 2.90 | 2.285 | 0 |
| 13 May 2024 | 2.905 | -0.24 | -7.48% | 3.02 | 3.04 | 2.605 | 0 |
| 10 May 2024 | 3.14 | -0.29 | -8.45% | 3.26 | 3.27 | 2.985 | 0 |
| 09 May 2024 | 3.43 | -0.18 | -4.99% | 3.39 | 3.58 | 3.24 | 0 |
| 08 May 2024 | 3.61 | 0.12 | 3.44% | 3.50 | 3.85 | 3.41 | 0 |
| 07 May 2024 | 3.49 | -0.78 | -18.27% | 4.01 | 4.28 | 3.34 | 0 |
| 06 May 2024 | 4.27 | -0.05 | -1.16% | 4.19 | 4.27 | 3.78 | 0 |
| 03 May 2024 | 4.32 | 0.04 | 0.93% | 4.14 | 4.39 | 3.73 | 0 |
| 02 May 2024 | 4.28 | -0.73 | -14.57% | 4.07 | 4.66 | 4.00 | 0 |
| 30 Abr 2024 | 5.01 | 0.46 | 10.11% | 4.55 | 5.03 | 4.52 | 0 |
| 29 Abr 2024 | 4.55 | -1.74 | -27.66% | 5.96 | 6.19 | 4.55 | 0 |
| 26 Abr 2024 | 6.29 | 0.08 | 1.29% | 5.75 | 6.37 | 5.66 | 0 |
| 25 Abr 2024 | 6.21 | -0.51 | -7.59% | 6.76 | 7.00 | 6.21 | 0 |
| 24 Abr 2024 | 6.72 | 0.52 | 8.39% | 6.28 | 6.78 | 6.01 | 0 |
| 23 Abr 2024 | 6.20 | 0.24 | 4.03% | 6.36 | 6.79 | 6.13 | 0 |
| 22 Abr 2024 | 5.96 | 0.54 | 9.96% | 5.47 | 6.11 | 5.35 | 0 |
| 19 Abr 2024 | 5.42 | 0.62 | 12.92% | 5.24 | 5.64 | 4.94 | 0 |
| 18 Abr 2024 | 4.80 | 0.01 | 0.21% | 5.21 | 5.35 | 4.75 | 0 |
| 17 Abr 2024 | 4.79 | 0.53 | 12.44% | 4.83 | 4.87 | 4.42 | 0 |
| 16 Abr 2024 | 4.26 | -0.05 | -1.16% | 4.19 | 4.50 | 4.06 | 0 |
