Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ISDW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 47.67 | -0.38 | -0.79% | 47.92 | 48.19 | 47.66 | 6,315 |
| 30 May 2024 | 48.05 | -0.42 | -0.87% | 48.09 | 49.25 | 47.90 | 26,908 |
| 29 May 2024 | 48.47 | -0.46 | -0.94% | 48.71 | 48.75 | 48.37 | 26,445 |
| 28 May 2024 | 48.93 | -0.09 | -0.18% | 49.09 | 49.185 | 48.805 | 31,011 |
| 24 May 2024 | 49.02 | -0.04 | -0.08% | 48.76 | 49.07 | 48.685 | 13,933 |
| 23 May 2024 | 49.06 | -0.19 | -0.39% | 49.39 | 49.65 | 48.985 | 8,421 |
| 22 May 2024 | 49.25 | -0.20 | -0.40% | 49.34 | 49.405 | 49.205 | 22,822 |
| 21 May 2024 | 49.45 | 0.06 | 0.12% | 49.28 | 49.45 | 49.095 | 25,008 |
| 20 May 2024 | 49.39 | 0.31 | 0.63% | 49.25 | 49.39 | 49.185 | 8,102 |
| 17 May 2024 | 49.08 | -0.10 | -0.20% | 49.04 | 49.13 | 48.93 | 3,592 |
| 16 May 2024 | 49.18 | -0.24 | -0.48% | 49.29 | 49.295 | 49.065 | 11,201 |
| 15 May 2024 | 49.415 | 0.56 | 1.16% | 49.06 | 49.65 | 48.97 | 11,719 |
| 14 May 2024 | 48.85 | 0.08 | 0.16% | 48.76 | 49.015 | 48.37 | 26,776 |
| 13 May 2024 | 48.77 | 0.03 | 0.05% | 48.80 | 49.015 | 48.77 | 28,788 |
| 10 May 2024 | 48.745 | 0.16 | 0.34% | 48.79 | 49.02 | 48.66 | 5,014 |
| 09 May 2024 | 48.58 | 0.20 | 0.41% | 48.24 | 48.63 | 48.17 | 12,309 |
| 08 May 2024 | 48.38 | -0.14 | -0.28% | 48.32 | 48.39 | 48.075 | 17,162 |
| 07 May 2024 | 48.515 | 0.70 | 1.45% | 48.44 | 48.58 | 48.32 | 21,816 |
| 03 May 2024 | 47.82 | 0.58 | 1.23% | 47.49 | 48.48 | 47.38 | 19,833 |
| 02 May 2024 | 47.24 | 0.09 | 0.19% | 47.41 | 47.53 | 47.01 | 12,207 |
| 01 May 2024 | 47.15 | -0.62 | -1.29% | 47.26 | 47.305 | 46.975 | 22,736 |
| 30 Abr 2024 | 47.765 | -0.34 | -0.70% | 48.20 | 48.22 | 47.655 | 8,579 |
| 29 Abr 2024 | 48.10 | 0.22 | 0.46% | 48.11 | 48.195 | 47.965 | 95,918 |
| 26 Abr 2024 | 47.88 | 0.59 | 1.24% | 48.09 | 48.625 | 47.72 | 19,620 |
| 25 Abr 2024 | 47.295 | -0.45 | -0.94% | 47.67 | 48.29 | 47.05 | 18,539 |
| 24 Abr 2024 | 47.745 | 0.20 | 0.41% | 47.89 | 48.00 | 47.65 | 33,424 |
| 23 Abr 2024 | 47.55 | 0.68 | 1.45% | 47.14 | 47.635 | 47.065 | 14,180 |
| 22 Abr 2024 | 46.87 | -0.10 | -0.21% | 47.08 | 47.08 | 46.765 | 10,327 |
| 19 Abr 2024 | 46.97 | -0.39 | -0.82% | 46.81 | 47.14 | 46.73 | 40,850 |
| 18 Abr 2024 | 47.36 | 0.06 | 0.13% | 47.51 | 47.785 | 47.10 | 9,030 |
| 17 Abr 2024 | 47.30 | -0.32 | -0.66% | 47.52 | 47.795 | 47.30 | 13,170 |
| 16 Abr 2024 | 47.615 | -0.72 | -1.49% | 47.55 | 47.78 | 47.38 | 19,100 |
| 15 Abr 2024 | 48.335 | -0.38 | -0.77% | 48.67 | 48.885 | 48.265 | 50,448 |
| 12 Abr 2024 | 48.71 | 0.01 | 0.02% | 49.13 | 49.17 | 48.565 | 6,180 |
| 11 Abr 2024 | 48.70 | -0.17 | -0.34% | 49.13 | 49.22 | 48.61 | 5,910 |
| 10 Abr 2024 | 48.865 | -0.32 | -0.64% | 49.58 | 50.095 | 48.69 | 13,458 |
| 09 Abr 2024 | 49.18 | -0.11 | -0.22% | 49.28 | 49.52 | 49.045 | 8,011 |
| 08 Abr 2024 | 49.29 | 0.27 | 0.54% | 49.12 | 49.345 | 49.06 | 18,411 |
| 05 Abr 2024 | 49.025 | -0.43 | -0.87% | 48.80 | 49.03 | 48.655 | 9,614 |
| 04 Abr 2024 | 49.455 | 0.18 | 0.37% | 49.26 | 49.58 | 49.205 | 14,138 |
| 03 Abr 2024 | 49.275 | 0.38 | 0.77% | 48.96 | 49.275 | 48.885 | 20,730 |
| 02 Abr 2024 | 48.90 | -0.36 | -0.72% | 49.16 | 49.36 | 48.76 | 32,076 |
| 28 Mar 2024 | 49.255 | 0.23 | 0.48% | 49.20 | 49.40 | 49.09 | 9,602 |
| 27 Mar 2024 | 49.02 | 0.02 | 0.04% | 49.17 | 49.175 | 48.885 | 14,924 |
| 26 Mar 2024 | 49.00 | -0.02 | -0.04% | 49.04 | 49.19 | 48.985 | 11,626 |
| 25 Mar 2024 | 49.02 | 0.07 | 0.13% | 48.94 | 49.045 | 48.805 | 100,644 |
| 22 Mar 2024 | 48.955 | -0.40 | -0.81% | 49.19 | 49.23 | 48.91 | 2,350 |
| 21 Mar 2024 | 49.355 | 0.81 | 1.66% | 49.39 | 49.48 | 48.825 | 18,639 |
| 20 Mar 2024 | 48.55 | -0.03 | -0.06% | 48.62 | 48.68 | 48.50 | 6,402 |
| 19 Mar 2024 | 48.58 | 0.08 | 0.16% | 48.36 | 48.605 | 48.125 | 7,908 |
| 18 Mar 2024 | 48.50 | 0.31 | 0.63% | 48.24 | 48.59 | 48.24 | 8,169 |
| 15 Mar 2024 | 48.195 | -0.48 | -0.99% | 48.64 | 48.765 | 48.14 | 7,151 |
| 14 Mar 2024 | 48.675 | -0.11 | -0.22% | 48.86 | 49.02 | 48.58 | 19,088 |
| 13 Mar 2024 | 48.78 | 0.16 | 0.33% | 48.76 | 48.885 | 48.64 | 11,373 |
| 12 Mar 2024 | 48.62 | 0.43 | 0.89% | 48.47 | 48.705 | 48.195 | 9,152 |
| 11 Mar 2024 | 48.19 | -0.30 | -0.62% | 48.23 | 48.31 | 47.975 | 32,179 |
| 08 Mar 2024 | 48.49 | 0.04 | 0.08% | 48.54 | 48.995 | 48.175 | 15,499 |
| 07 Mar 2024 | 48.45 | 0.36 | 0.75% | 47.99 | 48.51 | 47.72 | 30,538 |
| 06 Mar 2024 | 48.09 | 0.29 | 0.61% | 47.81 | 48.125 | 47.72 | 14,939 |
| 05 Mar 2024 | 47.80 | -0.50 | -1.04% | 48.15 | 48.21 | 47.71 | 14,977 |
| 04 Mar 2024 | 48.30 | -0.02 | -0.03% | 48.40 | 48.435 | 48.245 | 13,181 |
