Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSIF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 106.40 | 0.40 | 0.38% | 106.20 | 106.60 | 105.60 | 903,297 |
| 01 May 2024 | 106.00 | 0.40 | 0.38% | 105.00 | 106.40 | 105.00 | 3,378,749 |
| 30 Abr 2024 | 105.60 | -0.20 | -0.19% | 105.80 | 107.80 | 105.40 | 2,068,539 |
| 29 Abr 2024 | 105.80 | 1.80 | 1.73% | 103.80 | 106.00 | 103.40 | 1,173,304 |
| 26 Abr 2024 | 104.00 | 1.60 | 1.56% | 103.60 | 104.00 | 103.20 | 1,082,636 |
| 25 Abr 2024 | 102.40 | -1.40 | -1.35% | 102.00 | 104.40 | 101.60 | 1,428,845 |
| 24 Abr 2024 | 103.80 | 1.80 | 1.76% | 102.00 | 104.00 | 102.00 | 1,606,533 |
| 23 Abr 2024 | 102.00 | 2.00 | 2.00% | 100.60 | 102.00 | 100.60 | 943,964 |
| 22 Abr 2024 | 100.00 | 0.90 | 0.91% | 99.80 | 100.00 | 99.60 | 1,364,112 |
| 19 Abr 2024 | 99.10 | -0.60 | -0.60% | 100.00 | 100.20 | 99.10 | 855,160 |
| 18 Abr 2024 | 99.70 | -0.30 | -0.30% | 100.20 | 100.40 | 99.70 | 1,202,970 |
| 17 Abr 2024 | 100.00 | 1.00 | 1.01% | 99.60 | 101.20 | 99.60 | 943,965 |
| 16 Abr 2024 | 99.00 | 0.70 | 0.71% | 97.50 | 99.00 | 97.50 | 793,873 |
| 15 Abr 2024 | 98.30 | 0.70 | 0.72% | 98.20 | 98.30 | 96.80 | 1,467,687 |
| 12 Abr 2024 | 97.60 | -1.50 | -1.51% | 101.00 | 101.00 | 97.20 | 2,621,677 |
| 11 Abr 2024 | 99.10 | -2.50 | -2.46% | 101.80 | 101.80 | 98.80 | 1,461,025 |
| 10 Abr 2024 | 101.60 | 1.40 | 1.40% | 101.60 | 102.40 | 100.80 | 681,733 |
| 09 Abr 2024 | 100.20 | 0.20 | 0.20% | 100.40 | 100.40 | 100.20 | 619,456 |
| 08 Abr 2024 | 100.00 | 1.40 | 1.42% | 99.40 | 100.20 | 99.40 | 714,742 |
| 05 Abr 2024 | 98.60 | -1.00 | -1.00% | 99.10 | 99.80 | 98.60 | 907,940 |
| 04 Abr 2024 | 99.60 | 0.30 | 0.30% | 99.60 | 100.40 | 99.30 | 708,391 |
| 03 Abr 2024 | 99.30 | -0.10 | -0.10% | 99.40 | 99.40 | 98.80 | 1,031,226 |
| 02 Abr 2024 | 99.40 | -0.80 | -0.80% | 101.80 | 101.80 | 99.30 | 1,332,956 |
| 28 Mar 2024 | 100.20 | 0.00 | 0.00% | 100.20 | 102.40 | 100.20 | 1,532,259 |
| 27 Mar 2024 | 100.20 | -0.60 | -0.60% | 100.60 | 101.00 | 99.70 | 1,365,616 |
| 26 Mar 2024 | 100.80 | 1.20 | 1.20% | 100.80 | 101.80 | 100.00 | 1,272,158 |
| 25 Mar 2024 | 99.60 | -2.20 | -2.16% | 102.00 | 102.00 | 98.90 | 2,954,422 |
| 22 Mar 2024 | 101.80 | 0.40 | 0.39% | 101.60 | 102.20 | 101.60 | 1,223,351 |
| 21 Mar 2024 | 101.40 | 0.40 | 0.40% | 102.20 | 102.20 | 100.80 | 1,378,128 |
| 20 Mar 2024 | 101.00 | -0.60 | -0.59% | 102.00 | 102.20 | 101.00 | 622,622 |
| 19 Mar 2024 | 101.60 | 0.00 | 0.00% | 102.60 | 102.60 | 101.00 | 762,025 |
| 18 Mar 2024 | 101.60 | -0.40 | -0.39% | 103.20 | 103.20 | 101.40 | 1,229,439 |
| 15 Mar 2024 | 102.00 | -0.60 | -0.58% | 102.80 | 103.40 | 102.00 | 934,359 |
| 14 Mar 2024 | 102.60 | -1.00 | -0.97% | 103.80 | 103.80 | 102.60 | 690,834 |
| 13 Mar 2024 | 103.60 | 0.40 | 0.39% | 103.60 | 103.60 | 103.00 | 1,034,927 |
| 12 Mar 2024 | 103.20 | -0.40 | -0.39% | 103.40 | 103.80 | 103.20 | 1,967,363 |
| 11 Mar 2024 | 103.60 | -0.40 | -0.38% | 103.80 | 104.20 | 103.40 | 977,062 |
| 08 Mar 2024 | 104.00 | 0.80 | 0.78% | 104.00 | 104.00 | 103.60 | 628,756 |
| 07 Mar 2024 | 103.20 | -1.80 | -1.71% | 105.00 | 106.00 | 103.20 | 1,586,583 |
| 06 Mar 2024 | 105.00 | 1.80 | 1.74% | 103.40 | 105.00 | 103.00 | 4,700,815 |
| 05 Mar 2024 | 103.20 | -0.80 | -0.77% | 104.20 | 104.20 | 103.00 | 1,461,529 |
| 04 Mar 2024 | 104.00 | -1.00 | -0.95% | 105.00 | 105.00 | 104.00 | 1,520,885 |
| 01 Mar 2024 | 105.00 | 0.00 | 0.00% | 105.20 | 105.20 | 104.80 | 606,983 |
| 29 Feb 2024 | 105.00 | 0.40 | 0.38% | 105.60 | 105.60 | 105.00 | 533,701 |
| 28 Feb 2024 | 104.60 | 2.20 | 2.15% | 102.60 | 105.20 | 102.60 | 871,596 |
| 27 Feb 2024 | 102.40 | 0.60 | 0.59% | 101.80 | 102.80 | 101.60 | 15,628,967 |
| 26 Feb 2024 | 101.80 | 0.20 | 0.20% | 102.00 | 102.00 | 101.60 | 709,372 |
| 23 Feb 2024 | 101.60 | -0.20 | -0.20% | 102.00 | 102.00 | 101.60 | 750,076 |
| 22 Feb 2024 | 101.80 | 0.00 | 0.00% | 102.40 | 102.40 | 101.60 | 1,791,168 |
| 21 Feb 2024 | 101.80 | 0.20 | 0.20% | 101.80 | 102.00 | 101.40 | 730,973 |
| 20 Feb 2024 | 101.60 | -0.20 | -0.20% | 101.80 | 101.80 | 101.60 | 456,641 |
| 19 Feb 2024 | 101.80 | 0.20 | 0.20% | 102.00 | 102.00 | 101.60 | 764,496 |
| 16 Feb 2024 | 101.60 | -0.40 | -0.39% | 102.00 | 102.40 | 101.20 | 1,030,455 |
| 15 Feb 2024 | 102.00 | 3.00 | 3.03% | 101.40 | 102.60 | 101.20 | 2,304,421 |
| 14 Feb 2024 | 99.00 | -0.60 | -0.60% | 100.20 | 100.20 | 99.00 | 1,148,049 |
| 13 Feb 2024 | 99.60 | -3.80 | -3.68% | 103.40 | 103.40 | 99.00 | 2,648,255 |
| 12 Feb 2024 | 103.40 | -0.80 | -0.77% | 104.00 | 104.60 | 103.20 | 960,075 |
| 09 Feb 2024 | 104.20 | -1.00 | -0.95% | 105.20 | 106.00 | 104.00 | 3,087,898 |
| 08 Feb 2024 | 105.20 | -3.80 | -3.49% | 107.60 | 107.60 | 104.40 | 1,630,212 |
| 07 Feb 2024 | 109.00 | -0.60 | -0.55% | 110.00 | 110.20 | 109.00 | 2,902,908 |
| 06 Feb 2024 | 109.60 | 0.20 | 0.18% | 109.80 | 110.00 | 109.40 | 1,706,370 |
| 05 Feb 2024 | 109.40 | -1.80 | -1.62% | 111.00 | 111.20 | 109.40 | 641,234 |
