Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INSU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.7865 | 0.05 | 0.81% | 6.722 | 6.801 | 6.722 | 150 |
| 30 May 2024 | 6.732 | 0.08 | 1.19% | 6.654 | 6.732 | 6.6465 | 5,589 |
| 29 May 2024 | 6.653 | -0.07 | -0.97% | 6.659 | 6.671 | 6.638 | 31,635 |
| 28 May 2024 | 6.7185 | -0.02 | -0.24% | 6.752 | 6.752 | 6.7045 | 330,782 |
| 24 May 2024 | 6.735 | -0.03 | -0.44% | 6.735 | 6.735 | 6.735 | 0 |
| 23 May 2024 | 6.7645 | -0.06 | -0.92% | 6.7645 | 6.7645 | 6.7645 | 0 |
| 22 May 2024 | 6.8275 | -0.02 | -0.24% | 6.815 | 6.871 | 6.7895 | 89,936 |
| 21 May 2024 | 6.844 | -0.01 | -0.08% | 6.844 | 6.844 | 6.844 | 1,243 |
| 20 May 2024 | 6.8495 | -0.01 | -0.17% | 6.845 | 6.852 | 6.843 | 213,625 |
| 17 May 2024 | 6.861 | 0.05 | 0.73% | 6.854 | 6.861 | 6.8375 | 6,872 |
| 16 May 2024 | 6.811 | 0.06 | 0.88% | 6.836 | 6.858 | 6.7825 | 231,962 |
| 15 May 2024 | 6.7515 | -0.03 | -0.42% | 6.807 | 6.8225 | 6.737 | 1,469 |
| 14 May 2024 | 6.78 | -0.04 | -0.62% | 6.78 | 6.78 | 6.78 | 0 |
| 13 May 2024 | 6.822 | 0.00 | 0.07% | 6.822 | 6.822 | 6.822 | 7,764 |
| 10 May 2024 | 6.817 | 0.03 | 0.47% | 6.79 | 6.844 | 6.7855 | 6,996 |
| 09 May 2024 | 6.785 | -0.01 | -0.12% | 6.784 | 6.7895 | 6.707 | 14,000 |
| 08 May 2024 | 6.793 | 0.03 | 0.40% | 6.777 | 6.827 | 6.747 | 1,452 |
| 07 May 2024 | 6.766 | 0.20 | 3.03% | 6.766 | 6.766 | 6.766 | 0 |
| 03 May 2024 | 6.567 | -0.02 | -0.24% | 6.653 | 6.718 | 6.5295 | 11,311 |
| 02 May 2024 | 6.583 | -0.03 | -0.44% | 6.583 | 6.583 | 6.583 | 899 |
| 01 May 2024 | 6.612 | 0.07 | 1.10% | 6.612 | 6.612 | 6.612 | 0 |
| 30 Abr 2024 | 6.54 | -0.01 | -0.19% | 6.54 | 6.54 | 6.54 | 0 |
| 29 Abr 2024 | 6.5525 | 0.05 | 0.79% | 6.5525 | 6.5525 | 6.5525 | 3,561 |
| 26 Abr 2024 | 6.501 | -0.06 | -0.95% | 6.60 | 6.60 | 6.4835 | 5,583 |
| 25 Abr 2024 | 6.5635 | -0.04 | -0.66% | 6.654 | 6.678 | 6.5455 | 11,061 |
| 24 Abr 2024 | 6.607 | -0.07 | -1.00% | 6.607 | 6.607 | 6.607 | 0 |
| 23 Abr 2024 | 6.674 | 0.06 | 0.92% | 6.674 | 6.674 | 6.674 | 0 |
| 22 Abr 2024 | 6.613 | 0.03 | 0.40% | 6.613 | 6.613 | 6.613 | 0 |
| 19 Abr 2024 | 6.5865 | 0.09 | 1.45% | 6.452 | 6.59 | 6.452 | 14,245 |
| 18 Abr 2024 | 6.4925 | 0.08 | 1.20% | 6.4925 | 6.4925 | 6.4925 | 0 |
| 17 Abr 2024 | 6.4155 | -0.04 | -0.60% | 6.4155 | 6.4155 | 6.4155 | 0 |
| 16 Abr 2024 | 6.4545 | -0.06 | -0.97% | 6.4545 | 6.4545 | 6.4545 | 0 |
| 15 Abr 2024 | 6.5175 | 0.01 | 0.18% | 6.529 | 6.529 | 6.498 | 3,000 |
| 12 Abr 2024 | 6.5055 | -0.03 | -0.46% | 6.52 | 6.5225 | 6.4745 | 10,084 |
| 11 Abr 2024 | 6.5355 | -0.11 | -1.63% | 6.564 | 6.5645 | 6.5165 | 2,934 |
| 10 Abr 2024 | 6.6435 | -0.04 | -0.53% | 6.6435 | 6.6435 | 6.6435 | 0 |
| 09 Abr 2024 | 6.679 | -0.14 | -1.98% | 6.827 | 6.8295 | 6.66 | 5,105 |
| 08 Abr 2024 | 6.814 | 0.00 | 0.00% | 6.814 | 6.814 | 6.814 | 0 |
| 05 Abr 2024 | 6.814 | -0.05 | -0.70% | 6.814 | 6.814 | 6.814 | 0 |
| 04 Abr 2024 | 6.862 | 0.05 | 0.69% | 6.863 | 6.868 | 6.8575 | 2,172 |
| 03 Abr 2024 | 6.815 | -0.02 | -0.26% | 6.828 | 6.8565 | 6.778 | 83,660 |
| 02 Abr 2024 | 6.8325 | -0.04 | -0.63% | 6.828 | 6.8945 | 6.7815 | 14,425 |
| 28 Mar 2024 | 6.876 | 0.07 | 0.96% | 6.881 | 6.881 | 6.871 | 523 |
| 27 Mar 2024 | 6.8105 | 0.02 | 0.22% | 6.816 | 6.8235 | 6.7685 | 23,899 |
| 26 Mar 2024 | 6.7955 | 0.02 | 0.36% | 6.7955 | 6.7955 | 6.7955 | 6,688 |
| 25 Mar 2024 | 6.771 | 0.02 | 0.37% | 6.771 | 6.771 | 6.771 | 0 |
| 22 Mar 2024 | 6.746 | 0.00 | -0.06% | 6.746 | 6.746 | 6.746 | 0 |
| 21 Mar 2024 | 6.75 | 0.01 | 0.19% | 6.75 | 6.75 | 6.75 | 0 |
| 20 Mar 2024 | 6.737 | 0.02 | 0.31% | 6.737 | 6.737 | 6.737 | 0 |
| 19 Mar 2024 | 6.716 | 0.00 | 0.03% | 6.716 | 6.716 | 6.716 | 584 |
| 18 Mar 2024 | 6.714 | 0.05 | 0.73% | 6.704 | 6.7515 | 6.681 | 3,680 |
| 15 Mar 2024 | 6.6655 | 0.02 | 0.29% | 6.638 | 6.709 | 6.6015 | 5,063 |
| 14 Mar 2024 | 6.6465 | -0.01 | -0.20% | 6.6465 | 6.6465 | 6.6465 | 0 |
| 13 Mar 2024 | 6.66 | 0.04 | 0.68% | 6.66 | 6.6685 | 6.6385 | 3,401 |
| 12 Mar 2024 | 6.615 | 0.03 | 0.46% | 6.615 | 6.615 | 6.615 | 10,483 |
| 11 Mar 2024 | 6.585 | 0.01 | 0.20% | 6.571 | 6.585 | 6.557 | 37,764 |
| 08 Mar 2024 | 6.572 | 0.01 | 0.14% | 6.559 | 6.5775 | 6.501 | 3,765 |
| 07 Mar 2024 | 6.5625 | 0.00 | 0.05% | 6.5625 | 6.5625 | 6.5625 | 0 |
| 06 Mar 2024 | 6.559 | 0.07 | 1.09% | 6.51 | 6.559 | 6.4265 | 120,165 |
| 05 Mar 2024 | 6.488 | 0.03 | 0.51% | 6.484 | 6.4995 | 6.4835 | 55,264 |
| 04 Mar 2024 | 6.455 | -0.01 | -0.15% | 6.487 | 6.5125 | 6.388 | 600,311 |
