Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 76.00 | 75.00 | 2,244,750 |
| 01 May 2024 | 76.00 | 1.50 | 2.01% | 74.50 | 77.00 | 74.50 | 237,907 |
| 30 Abr 2024 | 74.50 | -4.00 | -5.10% | 78.50 | 78.50 | 74.50 | 85,958 |
| 29 Abr 2024 | 78.50 | -2.50 | -3.09% | 81.00 | 81.00 | 78.50 | 89,836 |
| 26 Abr 2024 | 81.00 | -7.50 | -8.47% | 85.00 | 86.00 | 81.00 | 158,162 |
| 25 Abr 2024 | 88.50 | 10.00 | 12.74% | 78.50 | 88.50 | 78.50 | 409,093 |
| 24 Abr 2024 | 78.50 | 9.00 | 12.95% | 70.00 | 79.00 | 70.00 | 182,754 |
| 23 Abr 2024 | 69.50 | 6.00 | 9.45% | 63.50 | 69.50 | 63.50 | 113,254 |
| 22 Abr 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 30,013 |
| 19 Abr 2024 | 62.00 | -2.50 | -3.88% | 62.00 | 62.00 | 62.00 | 17,589 |
| 18 Abr 2024 | 64.50 | 1.50 | 2.38% | 63.00 | 64.50 | 62.00 | 130,682 |
| 17 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 2,062 |
| 16 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 26,365 |
| 15 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 36,782 |
| 12 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 49,118 |
| 11 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 155,187 |
| 10 Abr 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 132,458 |
| 09 Abr 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 63.50 | 63.00 | 327,334 |
| 08 Abr 2024 | 63.50 | 5.00 | 8.55% | 59.00 | 64.00 | 59.00 | 1,110,940 |
| 05 Abr 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 221,218 |
| 04 Abr 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 18,455 |
| 03 Abr 2024 | 58.50 | -0.50 | -0.85% | 59.00 | 59.00 | 58.50 | 78,505 |
| 02 Abr 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 59.00 | 41,523 |
| 28 Mar 2024 | 59.50 | -3.00 | -4.80% | 62.50 | 62.50 | 59.00 | 59,874 |
| 27 Mar 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 62.50 | 62.50 | 10,957 |
| 26 Mar 2024 | 63.00 | 0.50 | 0.80% | 64.00 | 64.00 | 62.50 | 70,376 |
| 25 Mar 2024 | 62.50 | -3.00 | -4.58% | 65.50 | 65.50 | 62.50 | 83,910 |
| 22 Mar 2024 | 65.50 | 0.00 | 0.00% | 66.00 | 66.00 | 65.50 | 80,239 |
| 21 Mar 2024 | 65.50 | -0.50 | -0.76% | 66.00 | 66.00 | 65.50 | 21,090 |
| 20 Mar 2024 | 66.00 | -1.50 | -2.22% | 67.50 | 67.50 | 66.00 | 185,426 |
| 19 Mar 2024 | 67.50 | -1.50 | -2.17% | 69.00 | 69.00 | 67.50 | 44,835 |
| 18 Mar 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 10,692 |
| 15 Mar 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 53,820 |
| 14 Mar 2024 | 69.00 | -2.50 | -3.50% | 71.50 | 71.50 | 69.00 | 34,592 |
| 13 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 29,047 |
| 12 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 38,314 |
| 11 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 20,901 |
| 08 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 28,597 |
| 07 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 40,437 |
| 06 Mar 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.50 | 13,317 |
| 05 Mar 2024 | 71.50 | -0.50 | -0.69% | 72.00 | 72.00 | 71.50 | 14,947 |
| 04 Mar 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 78,076 |
| 01 Mar 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 8,587 |
| 29 Feb 2024 | 72.00 | 0.00 | 0.00% | 72.00 | 72.00 | 72.00 | 66,733 |
| 28 Feb 2024 | 72.00 | -1.00 | -1.37% | 72.00 | 72.00 | 72.00 | 10,192 |
| 27 Feb 2024 | 73.00 | 0.50 | 0.69% | 72.50 | 73.00 | 72.00 | 31,910 |
| 26 Feb 2024 | 72.50 | -0.50 | -0.68% | 73.00 | 73.00 | 72.50 | 18,771 |
| 23 Feb 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 73.00 | 73.00 | 72,505 |
| 22 Feb 2024 | 73.00 | 2.00 | 2.82% | 71.00 | 73.00 | 71.00 | 61,682 |
| 21 Feb 2024 | 71.00 | 2.00 | 2.90% | 69.00 | 71.50 | 69.00 | 131,346 |
| 20 Feb 2024 | 69.00 | 1.50 | 2.22% | 67.50 | 69.00 | 67.50 | 261,561 |
| 19 Feb 2024 | 67.50 | 0.00 | 0.00% | 67.50 | 67.50 | 67.50 | 156,967 |
| 16 Feb 2024 | 67.50 | 0.50 | 0.75% | 67.00 | 67.50 | 67.00 | 160,904 |
| 15 Feb 2024 | 67.00 | 3.00 | 4.69% | 64.00 | 67.00 | 64.00 | 427,470 |
| 14 Feb 2024 | 64.00 | -1.00 | -1.54% | 65.00 | 66.00 | 63.50 | 373,031 |
| 13 Feb 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.50 | 65.00 | 30,337 |
| 12 Feb 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 26,656 |
| 09 Feb 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 13,083 |
| 08 Feb 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 292,033 |
| 07 Feb 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 14,160 |
| 06 Feb 2024 | 65.50 | -1.00 | -1.50% | 66.50 | 66.50 | 65.50 | 40,800 |
| 05 Feb 2024 | 66.50 | -1.50 | -2.21% | 67.50 | 67.50 | 66.50 | 43,715 |
