ILSSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 2.86541 | -0.02 | -0.61% | 2.88416 | 2.88525 | 2.85379 | 0 |
24 Abr 2024 | 2.88293 | 0.01 | 0.43% | 2.87342 | 2.89371 | 2.86582 | 0 |
23 Abr 2024 | 2.87071 | -0.01 | -0.45% | 2.88428 | 2.89334 | 2.86215 | 0 |
22 Abr 2024 | 2.88381 | -0.02 | -0.72% | 2.90429 | 2.91264 | 2.88013 | 0 |
21 Abr 2024 | 2.90467 | 0.00 | 0.04% | 2.9034 | 2.9133 | 2.9034 | 0 |
20 Abr 2024 | 2.9034 | 0.00 | 0.00% | 2.9034 | 2.91329 | 2.9034 | 0 |
19 Abr 2024 | 2.9034 | 0.01 | 0.46% | 2.89066 | 2.91427 | 2.87423 | 0 |
18 Abr 2024 | 2.89019 | -0.01 | -0.27% | 2.898 | 2.91029 | 2.86493 | 0 |
17 Abr 2024 | 2.89803 | -0.01 | -0.49% | 2.912 | 2.91942 | 2.88388 | 0 |
16 Abr 2024 | 2.91238 | 0.01 | 0.50% | 2.89797 | 2.92271 | 2.90014 | 0 |
15 Abr 2024 | 2.89794 | 0.02 | 0.54% | 2.8838 | 2.92986 | 2.87555 | 0 |
14 Abr 2024 | 2.88251 | 0.00 | 0.02% | 2.88188 | 2.89109 | 2.87703 | 0 |
13 Abr 2024 | 2.88188 | 0.00 | 0.00% | 2.88188 | 2.88188 | 2.88188 | 0 |
12 Abr 2024 | 2.88188 | 0.02 | 0.72% | 2.86136 | 2.90415 | 2.85593 | 0 |
11 Abr 2024 | 2.86131 | -0.01 | -0.22% | 2.86761 | 2.87304 | 2.84642 | 0 |
10 Abr 2024 | 2.86751 | 0.01 | 0.46% | 2.85432 | 2.88574 | 2.83794 | 0 |
09 Abr 2024 | 2.85435 | -0.02 | -0.57% | 2.87101 | 2.87334 | 2.84226 | 0 |
08 Abr 2024 | 2.87076 | 0.04 | 1.32% | 2.83373 | 2.87667 | 2.8267 | 0 |
07 Abr 2024 | 2.83327 | 0.00 | -0.13% | 2.83704 | 2.83704 | 2.82452 | 0 |
06 Abr 2024 | 2.83704 | 0.00 | 0.00% | 2.83704 | 2.83704 | 2.83037 | 0 |
05 Abr 2024 | 2.83704 | -0.02 | -0.84% | 2.86097 | 2.87456 | 2.82298 | 0 |
04 Abr 2024 | 2.86109 | -0.01 | -0.33% | 2.87041 | 2.87383 | 2.83704 | 0 |
03 Abr 2024 | 2.87049 | -0.02 | -0.74% | 2.8919 | 2.89448 | 2.86245 | 0 |
02 Abr 2024 | 2.89177 | -0.04 | -1.51% | 2.93811 | 2.93809 | 2.87784 | 0 |
01 Abr 2024 | 2.9362 | 0.04 | 1.55% | 2.8917 | 2.94404 | 2.88989 | 0 |
31 Mar 2024 | 2.89145 | 0.01 | 0.22% | 2.88512 | 2.8974 | 2.88512 | 0 |
30 Mar 2024 | 2.88512 | 0.00 | 0.00% | 2.88512 | 2.8974 | 2.88512 | 0 |
29 Mar 2024 | 2.88512 | -0.03 | -1.13% | 2.91784 | 2.92564 | 2.88361 | 0 |
28 Mar 2024 | 2.9182 | 0.03 | 0.89% | 2.89248 | 2.92728 | 2.87886 | 0 |
27 Mar 2024 | 2.89237 | 0.00 | 0.06% | 2.89098 | 2.90822 | 2.88124 | 0 |
26 Mar 2024 | 2.89077 | -0.01 | -0.45% | 2.90541 | 2.90511 | 2.87059 | 0 |
25 Mar 2024 | 2.90381 | 0.00 | 0.15% | 2.89944 | 2.91889 | 2.89441 | 0 |
24 Mar 2024 | 2.89937 | 0.00 | -0.08% | 2.90169 | 2.90332 | 2.89739 | 0 |
23 Mar 2024 | 2.90169 | 0.00 | 0.00% | 2.90169 | 2.90169 | 2.90169 | 0 |
22 Mar 2024 | 2.90169 | 0.00 | -0.07% | 2.90392 | 2.9196 | 2.89165 | 0 |
21 Mar 2024 | 2.90373 | 0.05 | 1.59% | 2.85815 | 2.90794 | 2.83526 | 0 |
20 Mar 2024 | 2.85815 | 0.02 | 0.57% | 2.8416 | 2.8693 | 2.83674 | 0 |
19 Mar 2024 | 2.84183 | -0.01 | -0.37% | 2.85246 | 2.8735 | 2.83738 | 0 |
18 Mar 2024 | 2.8525 | 0.04 | 1.34% | 2.81468 | 2.86229 | 2.81356 | 0 |
17 Mar 2024 | 2.81474 | 0.00 | 0.07% | 2.8129 | 2.81639 | 2.81287 | 0 |
16 Mar 2024 | 2.8129 | 0.00 | 0.00% | 2.8129 | 2.8129 | 2.80725 | 0 |
15 Mar 2024 | 2.8129 | -0.02 | -0.62% | 2.83035 | 2.84309 | 2.80834 | 0 |
14 Mar 2024 | 2.83045 | 0.02 | 0.64% | 2.81332 | 2.83373 | 2.80641 | 0 |
13 Mar 2024 | 2.8125 | 0.02 | 0.55% | 2.79726 | 2.82059 | 2.78772 | 0 |
12 Mar 2024 | 2.79716 | -0.03 | -0.90% | 2.82212 | 2.8253 | 2.78774 | 0 |
11 Mar 2024 | 2.82248 | -0.03 | -0.95% | 2.85301 | 2.86049 | 2.80991 | 0 |
10 Mar 2024 | 2.84945 | 0.00 | 0.00% | 2.84945 | 2.84945 | 2.84945 | 0 |
09 Mar 2024 | 2.84945 | 0.00 | 0.00% | 2.84945 | 2.84945 | 2.84945 | 0 |
08 Mar 2024 | 2.84945 | -0.01 | -0.32% | 2.85791 | 2.88092 | 2.84303 | 0 |
07 Mar 2024 | 2.85852 | -0.01 | -0.36% | 2.86917 | 2.87675 | 2.85171 | 0 |
06 Mar 2024 | 2.86898 | -0.02 | -0.73% | 2.89045 | 2.90139 | 2.86358 | 0 |
05 Mar 2024 | 2.8902 | -0.01 | -0.17% | 2.89522 | 2.90951 | 2.88084 | 0 |
04 Mar 2024 | 2.89522 | 0.00 | 0.05% | 2.89484 | 2.9108 | 2.88358 | 0 |
03 Mar 2024 | 2.89374 | -0.01 | -0.49% | 2.90789 | 2.91037 | 2.89048 | 0 |
02 Mar 2024 | 2.90789 | 0.00 | 0.00% | 2.90789 | 2.90789 | 2.89418 | 0 |
01 Mar 2024 | 2.90789 | 0.01 | 0.27% | 2.90062 | 2.91667 | 2.8902 | 0 |
29 Feb 2024 | 2.90 | 0.02 | 0.77% | 2.87783 | 2.90714 | 2.86883 | 0 |
28 Feb 2024 | 2.87783 | 0.02 | 0.75% | 2.85631 | 2.88705 | 2.85387 | 0 |
27 Feb 2024 | 2.85633 | 0.03 | 1.21% | 2.82255 | 2.85879 | 2.82056 | 0 |
26 Feb 2024 | 2.82209 | -0.02 | -0.80% | 2.84324 | 2.84446 | 2.80999 | 0 |
25 Feb 2024 | 2.84473 | 0.00 | 0.00% | 2.84473 | 2.84473 | 2.84473 | 0 |
24 Feb 2024 | 2.84473 | 0.00 | 0.00% | 2.84473 | 2.84473 | 2.84473 | 0 |
23 Feb 2024 | 2.84473 | 0.00 | 0.07% | 2.84225 | 2.85508 | 2.83381 | 0 |
22 Feb 2024 | 2.84263 | 0.02 | 0.79% | 2.82033 | 2.85295 | 2.80042 | 0 |
21 Feb 2024 | 2.82035 | 0.00 | 0.10% | 2.81729 | 2.82575 | 2.80824 | 0 |
20 Feb 2024 | 2.81758 | -0.04 | -1.55% | 2.86193 | 2.86344 | 2.81118 | 0 |
19 Feb 2024 | 2.86182 | -0.03 | -1.12% | 2.89463 | 2.89941 | 2.83952 | 0 |
18 Feb 2024 | 2.89423 | 0.00 | 0.05% | 2.89291 | 2.90523 | 2.89108 | 0 |
17 Feb 2024 | 2.89291 | 0.00 | 0.00% | 2.89291 | 2.89727 | 2.89291 | 0 |
16 Feb 2024 | 2.89291 | 0.01 | 0.18% | 2.88764 | 2.91922 | 2.88168 | 0 |
15 Feb 2024 | 2.88779 | 0.01 | 0.28% | 2.87914 | 2.89918 | 2.87407 | 0 |
14 Feb 2024 | 2.87965 | 0.00 | 0.02% | 2.87908 | 2.89529 | 2.87457 | 0 |
13 Feb 2024 | 2.87916 | 0.04 | 1.25% | 2.84362 | 2.91717 | 2.84319 | 0 |
12 Feb 2024 | 2.84364 | -0.01 | -0.26% | 2.85128 | 2.85528 | 2.82223 | 0 |
11 Feb 2024 | 2.85102 | -0.01 | -0.32% | 2.86031 | 2.86031 | 2.84764 | 0 |
10 Feb 2024 | 2.86031 | 0.00 | 0.00% | 2.86031 | 2.86031 | 2.8505 | 0 |
09 Feb 2024 | 2.86031 | 0.02 | 0.81% | 2.83766 | 2.87643 | 2.83182 | 0 |
08 Feb 2024 | 2.83735 | -0.03 | -1.22% | 2.87245 | 2.87213 | 2.83039 | 0 |
07 Feb 2024 | 2.87235 | -0.01 | -0.46% | 2.88639 | 2.88861 | 2.86251 | 0 |
06 Feb 2024 | 2.88558 | -0.01 | -0.25% | 2.89024 | 2.9153 | 2.87784 | 0 |
05 Feb 2024 | 2.89272 | 0.02 | 0.78% | 2.86997 | 2.8954 | 2.86208 | 0 |
04 Feb 2024 | 2.87029 | -0.02 | -0.83% | 2.8942 | 2.8942 | 2.86547 | 0 |
03 Feb 2024 | 2.8942 | 0.00 | 0.00% | 2.8942 | 2.8942 | 2.8942 | 0 |
02 Feb 2024 | 2.8942 | 0.05 | 1.71% | 2.84609 | 2.89715 | 2.83202 | 0 |
01 Feb 2024 | 2.84554 | 0.00 | -0.02% | 2.84578 | 2.86892 | 2.83093 | 0 |
31 Ene 2024 | 2.84609 | 0.00 | 0.04% | 2.84419 | 2.86387 | 2.8357 | 0 |
30 Ene 2024 | 2.84486 | -0.02 | -0.76% | 2.86756 | 2.86303 | 2.81527 | 0 |
29 Ene 2024 | 2.86671 | 0.03 | 1.15% | 2.835 | 2.87474 | 2.81906 | 0 |
28 Ene 2024 | 2.83415 | 0.00 | 0.00% | 2.83415 | 2.83415 | 2.83415 | 0 |
27 Ene 2024 | 2.83415 | 0.00 | 0.00% | 2.83415 | 2.83415 | 2.83415 | 0 |