Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INPST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 16.67 | 0.45 | 2.77% | 16.22 | 16.97 | 16.08 | 576,595 |
| 15 May 2024 | 16.22 | 0.95 | 6.22% | 16.67 | 16.87 | 15.93 | 1,759,062 |
| 14 May 2024 | 15.27 | 0.05 | 0.33% | 15.22 | 15.31 | 14.99 | 763,432 |
| 13 May 2024 | 15.22 | -0.15 | -0.98% | 15.41 | 15.50 | 15.10 | 431,871 |
| 10 May 2024 | 15.37 | -0.27 | -1.73% | 15.58 | 15.60 | 15.25 | 352,350 |
| 09 May 2024 | 15.64 | 0.21 | 1.36% | 15.43 | 15.80 | 15.43 | 260,181 |
| 08 May 2024 | 15.43 | 0.46 | 3.07% | 15.00 | 15.43 | 14.88 | 507,583 |
| 07 May 2024 | 14.97 | -0.24 | -1.58% | 15.22 | 15.23 | 14.95 | 379,647 |
| 06 May 2024 | 15.21 | -0.06 | -0.39% | 15.27 | 15.38 | 15.21 | 215,917 |
| 03 May 2024 | 15.27 | 0.12 | 0.79% | 15.22 | 15.36 | 15.17 | 284,080 |
| 02 May 2024 | 15.15 | 0.02 | 0.13% | 15.29 | 15.29 | 14.95 | 413,071 |
| 30 Abr 2024 | 15.13 | -0.07 | -0.46% | 15.25 | 15.35 | 15.11 | 443,076 |
| 29 Abr 2024 | 15.20 | -0.17 | -1.11% | 15.38 | 15.45 | 15.08 | 270,868 |
| 26 Abr 2024 | 15.37 | 0.07 | 0.46% | 15.48 | 15.56 | 15.37 | 655,864 |
| 25 Abr 2024 | 15.30 | -0.30 | -1.92% | 15.61 | 15.73 | 15.24 | 252,091 |
| 24 Abr 2024 | 15.60 | 0.20 | 1.30% | 15.59 | 15.71 | 15.44 | 426,887 |
| 23 Abr 2024 | 15.40 | 0.31 | 2.05% | 15.16 | 15.48 | 15.12 | 438,944 |
| 22 Abr 2024 | 15.09 | -0.09 | -0.59% | 15.23 | 15.40 | 15.01 | 273,721 |
| 19 Abr 2024 | 15.18 | -0.33 | -2.13% | 15.28 | 15.34 | 15.00 | 424,340 |
| 18 Abr 2024 | 15.51 | 0.01 | 0.06% | 15.54 | 15.57 | 15.27 | 352,537 |
| 17 Abr 2024 | 15.50 | 0.10 | 0.65% | 15.37 | 15.61 | 15.34 | 612,167 |
| 16 Abr 2024 | 15.40 | -0.32 | -2.04% | 15.47 | 15.57 | 15.30 | 610,985 |
| 15 Abr 2024 | 15.72 | 0.23 | 1.48% | 15.34 | 15.97 | 15.34 | 569,073 |
| 12 Abr 2024 | 15.49 | -0.20 | -1.27% | 15.69 | 15.85 | 15.45 | 593,137 |
| 11 Abr 2024 | 15.69 | 0.18 | 1.16% | 15.51 | 15.84 | 15.46 | 558,364 |
| 10 Abr 2024 | 15.51 | 0.02 | 0.13% | 15.58 | 15.58 | 14.84 | 731,440 |
| 09 Abr 2024 | 15.49 | 0.11 | 0.72% | 15.40 | 15.57 | 15.27 | 446,246 |
| 08 Abr 2024 | 15.38 | 0.80 | 5.49% | 14.70 | 15.40 | 14.66 | 698,279 |
| 05 Abr 2024 | 14.58 | 0.33 | 2.32% | 14.08 | 14.58 | 13.98 | 592,501 |
| 04 Abr 2024 | 14.25 | -0.25 | -1.72% | 14.52 | 14.52 | 14.19 | 593,329 |
| 03 Abr 2024 | 14.50 | 0.24 | 1.68% | 14.32 | 14.52 | 14.18 | 478,309 |
| 02 Abr 2024 | 14.26 | -0.03 | -0.18% | 14.28 | 14.43 | 14.14 | 530,978 |
| 28 Mar 2024 | 14.285 | -0.63 | -4.22% | 14.20 | 14.64 | 13.81 | 1,146,246 |
| 27 Mar 2024 | 14.915 | -0.12 | -0.80% | 14.845 | 15.12 | 14.82 | 388,102 |
| 26 Mar 2024 | 15.035 | 0.77 | 5.40% | 14.79 | 15.37 | 14.535 | 653,194 |
| 25 Mar 2024 | 14.265 | 0.04 | 0.32% | 14.205 | 14.31 | 14.13 | 326,678 |
| 22 Mar 2024 | 14.22 | -0.09 | -0.63% | 14.28 | 14.455 | 14.22 | 320,303 |
| 21 Mar 2024 | 14.31 | 0.26 | 1.85% | 14.20 | 14.31 | 14.09 | 237,896 |
| 20 Mar 2024 | 14.05 | -0.07 | -0.50% | 14.12 | 14.21 | 13.965 | 276,984 |
| 19 Mar 2024 | 14.12 | -0.13 | -0.91% | 14.255 | 14.34 | 13.95 | 325,349 |
| 18 Mar 2024 | 14.25 | 0.13 | 0.92% | 14.145 | 14.47 | 14.12 | 455,686 |
| 15 Mar 2024 | 14.12 | -0.14 | -0.98% | 14.21 | 14.285 | 13.925 | 1,735,720 |
| 14 Mar 2024 | 14.26 | -0.14 | -0.97% | 14.40 | 14.475 | 14.245 | 507,559 |
| 13 Mar 2024 | 14.40 | -0.03 | -0.21% | 14.46 | 14.605 | 14.365 | 326,447 |
| 12 Mar 2024 | 14.43 | 0.11 | 0.77% | 14.33 | 14.44 | 14.25 | 381,931 |
| 11 Mar 2024 | 14.32 | -0.20 | -1.38% | 14.36 | 14.395 | 14.20 | 440,137 |
| 08 Mar 2024 | 14.52 | -0.07 | -0.45% | 14.63 | 14.66 | 14.47 | 219,468 |
| 07 Mar 2024 | 14.585 | -0.12 | -0.82% | 14.645 | 14.735 | 14.485 | 321,503 |
| 06 Mar 2024 | 14.705 | 0.59 | 4.14% | 14.105 | 14.705 | 14.00 | 378,115 |
| 05 Mar 2024 | 14.12 | -0.28 | -1.94% | 14.22 | 14.37 | 14.035 | 466,765 |
| 04 Mar 2024 | 14.40 | -0.08 | -0.52% | 14.54 | 14.54 | 14.24 | 270,741 |
| 01 Mar 2024 | 14.475 | 0.04 | 0.31% | 14.51 | 14.55 | 14.275 | 193,757 |
| 29 Feb 2024 | 14.43 | 0.04 | 0.28% | 14.53 | 14.705 | 14.43 | 558,190 |
| 28 Feb 2024 | 14.39 | 0.00 | 0.00% | 14.39 | 14.39 | 14.39 | 0.00 |
| 27 Feb 2024 | 14.39 | -0.63 | -4.16% | 15.00 | 15.00 | 14.39 | 350,308 |
| 26 Feb 2024 | 15.015 | 0.20 | 1.32% | 14.755 | 15.03 | 14.72 | 248,886 |
| 23 Feb 2024 | 14.82 | 0.11 | 0.71% | 14.765 | 15.17 | 14.65 | 381,245 |
| 22 Feb 2024 | 14.715 | 0.12 | 0.82% | 14.825 | 15.05 | 14.665 | 316,879 |
| 21 Feb 2024 | 14.595 | 0.30 | 2.06% | 14.27 | 14.595 | 14.19 | 340,724 |
| 20 Feb 2024 | 14.30 | -0.35 | -2.36% | 14.62 | 14.675 | 14.245 | 225,034 |
| 19 Feb 2024 | 14.645 | 0.17 | 1.21% | 14.355 | 14.67 | 14.355 | 215,236 |
