Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ISXF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 105.19 | -0.10 | -0.09% | 105.33 | 105.60 | 105.095 | 310 |
| 27 Jun 2024 | 105.29 | 0.07 | 0.07% | 105.29 | 105.29 | 105.29 | 18 |
| 26 Jun 2024 | 105.22 | -0.34 | -0.32% | 105.16 | 105.25 | 105.16 | 1,390 |
| 25 Jun 2024 | 105.56 | 0.20 | 0.19% | 105.56 | 105.56 | 105.56 | 20 |
| 24 Jun 2024 | 105.365 | 0.05 | 0.04% | 105.365 | 105.365 | 105.365 | 308 |
| 21 Jun 2024 | 105.32 | -0.22 | -0.21% | 105.58 | 105.695 | 105.18 | 917 |
| 20 Jun 2024 | 105.54 | 0.23 | 0.22% | 105.08 | 105.62 | 105.08 | 381 |
| 19 Jun 2024 | 105.31 | 0.12 | 0.11% | 105.31 | 105.31 | 105.31 | 105 |
| 18 Jun 2024 | 105.19 | 0.41 | 0.39% | 104.81 | 105.205 | 104.72 | 222 |
| 17 Jun 2024 | 104.78 | -0.43 | -0.40% | 104.78 | 104.78 | 104.78 | 832 |
| 14 Jun 2024 | 105.205 | 0.33 | 0.31% | 105.18 | 105.395 | 105.025 | 9 |
| 13 Jun 2024 | 104.88 | -0.22 | -0.21% | 104.65 | 106.18 | 104.645 | 1,744 |
| 12 Jun 2024 | 105.10 | 1.07 | 1.02% | 104.08 | 105.10 | 104.08 | 1,920 |
| 11 Jun 2024 | 104.035 | 0.16 | 0.15% | 104.03 | 104.245 | 103.965 | 759 |
| 10 Jun 2024 | 103.875 | -0.59 | -0.56% | 104.03 | 104.23 | 103.845 | 726 |
| 07 Jun 2024 | 104.46 | -0.60 | -0.57% | 104.38 | 104.465 | 104.38 | 186 |
| 06 Jun 2024 | 105.055 | 0.02 | 0.02% | 105.055 | 105.055 | 105.055 | 330 |
| 05 Jun 2024 | 105.035 | -0.01 | -0.01% | 105.035 | 105.035 | 105.035 | 321 |
| 04 Jun 2024 | 105.045 | 0.28 | 0.27% | 104.97 | 105.29 | 104.855 | 1,340 |
| 03 Jun 2024 | 104.765 | 0.59 | 0.57% | 104.50 | 104.88 | 104.39 | 2,268 |
| 31 May 2024 | 104.175 | 0.25 | 0.24% | 104.11 | 104.23 | 104.06 | 432 |
| 30 May 2024 | 103.925 | 0.30 | 0.29% | 103.71 | 103.945 | 103.61 | 242 |
| 29 May 2024 | 103.62 | -0.73 | -0.69% | 104.00 | 104.045 | 103.575 | 2,294 |
| 28 May 2024 | 104.345 | -0.15 | -0.14% | 104.50 | 104.605 | 104.275 | 1,767 |
| 24 May 2024 | 104.495 | -0.09 | -0.08% | 104.59 | 104.695 | 104.255 | 617 |
| 23 May 2024 | 104.58 | -0.31 | -0.29% | 104.58 | 104.58 | 104.58 | 39 |
| 22 May 2024 | 104.885 | -0.60 | -0.56% | 105.01 | 105.06 | 104.745 | 8,753 |
| 21 May 2024 | 105.48 | -0.05 | -0.05% | 105.40 | 105.59 | 105.40 | 754 |
| 20 May 2024 | 105.53 | -0.28 | -0.26% | 105.44 | 105.53 | 105.44 | 1,398 |
| 17 May 2024 | 105.81 | -0.35 | -0.33% | 105.92 | 105.92 | 105.81 | 50 |
| 16 May 2024 | 106.16 | 0.13 | 0.13% | 106.16 | 106.16 | 106.16 | 601 |
| 15 May 2024 | 106.025 | 0.77 | 0.73% | 106.03 | 106.05 | 105.965 | 258 |
| 14 May 2024 | 105.255 | -0.09 | -0.08% | 105.22 | 105.265 | 105.20 | 1,061 |
| 13 May 2024 | 105.34 | 0.09 | 0.09% | 105.42 | 105.53 | 105.325 | 484 |
| 10 May 2024 | 105.245 | -0.18 | -0.17% | 105.59 | 105.63 | 105.20 | 798 |
| 09 May 2024 | 105.425 | 0.10 | 0.09% | 105.07 | 105.525 | 105.06 | 1,196 |
| 08 May 2024 | 105.325 | 0.17 | 0.16% | 105.30 | 105.36 | 105.135 | 1,827 |
| 07 May 2024 | 105.155 | 0.74 | 0.71% | 105.11 | 105.16 | 105.025 | 1,368 |
| 03 May 2024 | 104.415 | 0.50 | 0.48% | 104.50 | 104.50 | 104.37 | 656 |
| 02 May 2024 | 103.915 | 0.49 | 0.47% | 103.71 | 103.97 | 103.415 | 951 |
| 01 May 2024 | 103.425 | -0.03 | -0.03% | 103.425 | 103.425 | 103.425 | 175 |
| 30 Abr 2024 | 103.455 | -0.45 | -0.43% | 103.61 | 104.05 | 103.415 | 1,045 |
| 29 Abr 2024 | 103.90 | 0.38 | 0.36% | 103.90 | 103.90 | 103.90 | 347 |
| 26 Abr 2024 | 103.525 | 0.33 | 0.32% | 103.58 | 103.705 | 103.44 | 632 |
| 25 Abr 2024 | 103.195 | -0.18 | -0.17% | 103.195 | 103.195 | 103.195 | 345 |
| 24 Abr 2024 | 103.375 | -0.54 | -0.51% | 103.375 | 103.375 | 103.375 | 405 |
| 23 Abr 2024 | 103.91 | -0.10 | -0.09% | 104.19 | 104.20 | 103.49 | 1,275 |
| 22 Abr 2024 | 104.005 | 0.28 | 0.27% | 104.005 | 104.005 | 104.005 | 705 |
| 19 Abr 2024 | 103.725 | 0.16 | 0.15% | 103.75 | 103.75 | 103.39 | 282 |
| 18 Abr 2024 | 103.57 | 0.07 | 0.07% | 103.77 | 103.835 | 103.545 | 720 |
| 17 Abr 2024 | 103.50 | 0.11 | 0.11% | 103.33 | 103.53 | 103.17 | 1,065 |
| 16 Abr 2024 | 103.39 | -0.47 | -0.45% | 103.21 | 103.39 | 103.075 | 647 |
| 15 Abr 2024 | 103.855 | -0.70 | -0.66% | 103.855 | 103.855 | 103.855 | 29 |
| 12 Abr 2024 | 104.55 | 0.63 | 0.61% | 103.74 | 104.745 | 103.74 | 1,485 |
| 11 Abr 2024 | 103.92 | -0.62 | -0.59% | 103.92 | 103.92 | 103.92 | 178 |
| 10 Abr 2024 | 104.54 | -0.73 | -0.69% | 105.59 | 105.59 | 104.52 | 1,776 |
| 09 Abr 2024 | 105.27 | 0.43 | 0.41% | 105.19 | 105.305 | 105.095 | 586 |
| 08 Abr 2024 | 104.84 | -0.15 | -0.14% | 105.14 | 105.215 | 104.635 | 452 |
| 05 Abr 2024 | 104.985 | -0.32 | -0.30% | 104.985 | 104.985 | 104.985 | 131 |
| 04 Abr 2024 | 105.305 | 0.48 | 0.45% | 105.16 | 105.51 | 104.955 | 12,722 |
| 03 Abr 2024 | 104.83 | -0.06 | -0.05% | 104.37 | 105.085 | 104.37 | 559 |
| 02 Abr 2024 | 104.885 | -1.05 | -0.99% | 104.82 | 105.785 | 104.73 | 1,277 |
