Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IMSU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 759.875 | 3.13 | 0.41% | 760.25 | 763.125 | 756.625 | 2,760 |
| 27 Jun 2024 | 756.75 | -0.50 | -0.07% | 755.25 | 761.25 | 753.50 | 1,762 |
| 26 Jun 2024 | 757.25 | -1.50 | -0.20% | 757.25 | 757.25 | 757.25 | 1,375 |
| 25 Jun 2024 | 758.75 | -9.13 | -1.19% | 758.75 | 758.75 | 758.75 | 3,979 |
| 24 Jun 2024 | 767.875 | 4.38 | 0.57% | 768.00 | 770.25 | 761.875 | 3,337 |
| 21 Jun 2024 | 763.50 | 1.00 | 0.13% | 762.00 | 766.25 | 757.25 | 4,719 |
| 20 Jun 2024 | 762.50 | 7.88 | 1.04% | 759.75 | 765.125 | 758.125 | 4,103 |
| 19 Jun 2024 | 754.625 | -3.38 | -0.45% | 758.50 | 758.50 | 753.50 | 5,186 |
| 18 Jun 2024 | 758.00 | 1.63 | 0.21% | 760.00 | 764.875 | 757.00 | 11,820 |
| 17 Jun 2024 | 756.375 | 0.13 | 0.02% | 758.25 | 758.25 | 752.25 | 1,737 |
| 14 Jun 2024 | 756.25 | 1.75 | 0.23% | 759.25 | 764.00 | 752.375 | 3,632 |
| 13 Jun 2024 | 754.50 | -4.13 | -0.54% | 754.75 | 759.375 | 752.125 | 4,421 |
| 12 Jun 2024 | 758.625 | 1.63 | 0.21% | 764.25 | 764.25 | 757.50 | 3,570 |
| 11 Jun 2024 | 757.00 | -1.50 | -0.20% | 754.75 | 758.00 | 751.75 | 1,859 |
| 10 Jun 2024 | 758.50 | -5.00 | -0.65% | 759.50 | 761.75 | 757.50 | 13,324 |
| 07 Jun 2024 | 763.50 | 0.13 | 0.02% | 763.50 | 767.25 | 756.00 | 6,214 |
| 06 Jun 2024 | 763.375 | 3.50 | 0.46% | 764.50 | 767.00 | 760.875 | 2,781 |
| 05 Jun 2024 | 759.875 | 3.25 | 0.43% | 760.75 | 762.75 | 756.50 | 3,166 |
| 04 Jun 2024 | 756.625 | -7.88 | -1.03% | 766.00 | 766.75 | 756.375 | 2,415 |
| 03 Jun 2024 | 764.50 | 0.38 | 0.05% | 777.00 | 778.00 | 763.25 | 3,733 |
| 31 May 2024 | 764.125 | -0.13 | -0.02% | 764.125 | 764.125 | 764.125 | 1,398 |
| 30 May 2024 | 764.25 | -0.13 | -0.02% | 759.75 | 764.875 | 756.50 | 2,115 |
| 29 May 2024 | 764.375 | -6.50 | -0.84% | 765.50 | 767.25 | 761.00 | 2,469 |
| 28 May 2024 | 770.875 | -1.88 | -0.24% | 770.875 | 770.875 | 770.875 | 7,918 |
| 24 May 2024 | 772.75 | 1.25 | 0.16% | 773.00 | 775.25 | 770.75 | 9,727 |
| 23 May 2024 | 771.50 | -2.63 | -0.34% | 772.00 | 772.50 | 770.625 | 5,722 |
| 22 May 2024 | 774.125 | -7.88 | -1.01% | 773.50 | 774.375 | 772.875 | 3,251 |
| 21 May 2024 | 782.00 | -2.63 | -0.33% | 782.00 | 782.00 | 782.00 | 5,175 |
| 20 May 2024 | 784.625 | 4.88 | 0.63% | 783.25 | 785.125 | 778.625 | 7,574 |
| 17 May 2024 | 779.75 | -0.38 | -0.05% | 780.75 | 783.875 | 777.625 | 2,868 |
| 16 May 2024 | 780.125 | -3.13 | -0.40% | 780.125 | 780.125 | 780.125 | 867 |
| 15 May 2024 | 783.25 | -4.88 | -0.62% | 783.25 | 783.25 | 783.25 | 7,040 |
| 14 May 2024 | 788.125 | -2.75 | -0.35% | 788.125 | 788.125 | 788.125 | 4,172 |
| 13 May 2024 | 790.875 | -1.00 | -0.13% | 790.00 | 793.625 | 789.125 | 3,005 |
| 10 May 2024 | 791.875 | 2.88 | 0.36% | 793.50 | 796.625 | 791.00 | 6,925 |
| 09 May 2024 | 789.00 | 3.63 | 0.46% | 789.00 | 789.00 | 789.00 | 1,061 |
| 08 May 2024 | 785.375 | 3.50 | 0.45% | 786.00 | 788.375 | 781.125 | 22,313 |
| 07 May 2024 | 781.875 | 14.75 | 1.92% | 781.875 | 781.875 | 781.875 | 8,337 |
| 03 May 2024 | 767.125 | 6.50 | 0.85% | 767.125 | 767.125 | 767.125 | 4,611 |
| 02 May 2024 | 760.625 | -7.88 | -1.02% | 767.00 | 772.875 | 758.25 | 8,238 |
| 01 May 2024 | 768.50 | 1.00 | 0.13% | 770.25 | 771.00 | 765.875 | 3,299 |
| 30 Abr 2024 | 767.50 | -8.63 | -1.11% | 774.75 | 775.625 | 766.875 | 4,778 |
| 29 Abr 2024 | 776.125 | 4.75 | 0.62% | 772.50 | 780.75 | 770.75 | 7,339 |
| 26 Abr 2024 | 771.375 | 6.13 | 0.80% | 771.375 | 771.375 | 771.375 | 1,915 |
| 25 Abr 2024 | 765.25 | 2.63 | 0.34% | 764.25 | 768.375 | 757.50 | 7,232 |
| 24 Abr 2024 | 762.625 | -3.25 | -0.42% | 765.25 | 767.375 | 758.25 | 3,562 |
| 23 Abr 2024 | 765.875 | -8.38 | -1.08% | 772.25 | 774.125 | 761.50 | 15,138 |
| 22 Abr 2024 | 774.25 | -1.88 | -0.24% | 781.50 | 782.00 | 771.25 | 6,036 |
| 19 Abr 2024 | 776.125 | 0.13 | 0.02% | 770.00 | 779.625 | 768.375 | 13,482 |
| 18 Abr 2024 | 776.00 | 5.13 | 0.66% | 776.00 | 776.00 | 776.00 | 13,069 |
| 17 Abr 2024 | 770.875 | 0.25 | 0.03% | 770.875 | 770.875 | 770.875 | 5,016 |
| 16 Abr 2024 | 770.625 | -10.75 | -1.38% | 773.75 | 775.875 | 765.50 | 4,628 |
| 15 Abr 2024 | 781.375 | -5.13 | -0.65% | 785.50 | 786.875 | 779.875 | 7,550 |
| 12 Abr 2024 | 786.50 | 0.13 | 0.02% | 787.25 | 794.50 | 785.375 | 26,548 |
| 11 Abr 2024 | 786.375 | -2.38 | -0.30% | 786.75 | 790.625 | 782.00 | 4,920 |
| 10 Abr 2024 | 788.75 | 1.13 | 0.14% | 792.00 | 793.125 | 780.625 | 40,886 |
| 09 Abr 2024 | 787.625 | -4.75 | -0.60% | 792.75 | 796.50 | 783.125 | 8,663 |
| 08 Abr 2024 | 792.375 | 0.13 | 0.02% | 792.375 | 792.375 | 792.375 | 2,577 |
| 05 Abr 2024 | 792.25 | -4.38 | -0.55% | 783.50 | 792.25 | 783.50 | 5,626 |
| 04 Abr 2024 | 796.625 | 3.25 | 0.41% | 792.75 | 798.75 | 791.25 | 16,059 |
| 03 Abr 2024 | 793.375 | 3.75 | 0.47% | 792.50 | 798.375 | 789.50 | 8,728 |
| 02 Abr 2024 | 789.625 | -2.88 | -0.36% | 791.50 | 792.00 | 788.875 | 5,886 |
