Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CISS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.67 | 0.18 | 12.08% | 1.65 | 1.77 | 1.53 | 4,506,786 |
| 16 May 2024 | 1.49 | 0.06 | 4.20% | 1.46 | 1.51 | 1.41 | 1,674,908 |
| 15 May 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 1.3305 | 904,488 |
| 14 May 2024 | 1.39 | -0.02 | -1.42% | 1.45 | 1.54 | 1.33 | 2,374,832 |
| 13 May 2024 | 1.41 | 0.15 | 11.90% | 1.28 | 1.43 | 1.2619 | 1,382,580 |
| 10 May 2024 | 1.26 | -0.09 | -6.67% | 1.34 | 1.35 | 1.26 | 398,130 |
| 09 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.38 | 1.33 | 343,537 |
| 08 May 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.32 | 369,421 |
| 07 May 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.45 | 1.33 | 639,631 |
| 06 May 2024 | 1.37 | 0.04 | 3.01% | 1.36 | 1.46 | 1.34 | 641,810 |
| 03 May 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.3599 | 1.28 | 580,288 |
| 02 May 2024 | 1.31 | 0.01 | 0.77% | 1.29 | 1.3694 | 1.27 | 770,168 |
| 01 May 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.35 | 1.28 | 640,197 |
| 30 Abr 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.44 | 1.28 | 953,113 |
| 29 Abr 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.3898 | 1.23 | 760,774 |
| 26 Abr 2024 | 1.35 | -0.01 | -0.74% | 1.39 | 1.46 | 1.30 | 716,573 |
| 25 Abr 2024 | 1.36 | -0.07 | -4.90% | 1.385 | 1.44 | 1.28 | 585,325 |
| 24 Abr 2024 | 1.43 | 0.18 | 13.94% | 1.30 | 1.49 | 1.26 | 1,786,811 |
| 23 Abr 2024 | 1.255 | -0.05 | -3.46% | 1.26 | 1.41 | 1.23 | 1,147,552 |
| 22 Abr 2024 | 1.30 | 0.13 | 11.11% | 1.17 | 1.34 | 1.11 | 2,017,244 |
| 19 Abr 2024 | 1.17 | -0.28 | -19.31% | 1.35 | 1.355 | 1.13 | 2,603,010 |
| 18 Abr 2024 | 1.45 | 0.01 | 0.69% | 1.38 | 1.57 | 1.3311 | 2,090,750 |
| 17 Abr 2024 | 1.44 | -0.15 | -9.43% | 1.65 | 2.25 | 1.28 | 15,969,371 |
| 16 Abr 2024 | 1.59 | 0.15 | 10.42% | 1.32 | 1.76 | 1.21 | 12,205,801 |
| 15 Abr 2024 | 1.44 | -0.43 | -22.79% | 1.78 | 1.78 | 1.35 | 3,102,708 |
| 12 Abr 2024 | 1.865 | -1.02 | -35.24% | 2.05 | 2.25 | 1.68 | 5,640,576 |
| 11 Abr 2024 | 2.88 | -0.41 | -12.46% | 3.34 | 3.34 | 2.79 | 503,570 |
| 10 Abr 2024 | 3.29 | -0.91 | -21.67% | 3.225 | 3.68 | 3.05 | 970,249 |
| 09 Abr 2024 | 4.20 | -0.33 | -7.28% | 4.33 | 4.41 | 4.00 | 254,622 |
| 08 Abr 2024 | 4.53 | -0.19 | -4.03% | 4.90 | 4.90 | 4.30 | 293,649 |
| 05 Abr 2024 | 4.72 | 0.34 | 7.76% | 4.29 | 4.97 | 3.75 | 496,661 |
| 04 Abr 2024 | 4.38 | -0.70 | -13.78% | 5.40 | 5.40 | 4.18 | 708,017 |
| 03 Abr 2024 | 5.08 | 0.99 | 24.21% | 4.99 | 5.45 | 4.50 | 1,527,075 |
| 02 Abr 2024 | 4.09 | 0.48 | 13.30% | 4.09 | 4.68 | 3.93 | 1,226,120 |
| 01 Abr 2024 | 3.61 | 0.13 | 3.74% | 3.41 | 3.99 | 3.14 | 562,888 |
| 28 Mar 2024 | 3.48 | -0.34 | -8.90% | 3.69 | 3.82 | 3.30 | 675,549 |
| 27 Mar 2024 | 3.82 | -0.99 | -20.58% | 4.30 | 4.49 | 3.61 | 1,005,462 |
| 26 Mar 2024 | 4.81 | 1.29 | 36.65% | 4.65 | 6.40 | 4.20 | 5,975,086 |
| 25 Mar 2024 | 3.52 | 0.41 | 13.18% | 3.20 | 3.67 | 3.20 | 483,742 |
| 22 Mar 2024 | 3.11 | 0.10 | 3.32% | 2.98 | 3.30 | 2.71 | 338,007 |
| 21 Mar 2024 | 3.01 | 0.02 | 0.67% | 3.06 | 3.18 | 2.86 | 257,929 |
| 20 Mar 2024 | 2.99 | -0.02 | -0.66% | 3.00 | 3.35 | 2.91 | 386,189 |
| 19 Mar 2024 | 3.01 | 0.06 | 2.03% | 3.22 | 3.70 | 2.76 | 863,630 |
| 18 Mar 2024 | 2.95 | 0.12 | 4.24% | 3.00 | 3.26 | 2.70 | 827,741 |
| 15 Mar 2024 | 2.83 | -5.07 | -64.18% | 2.49 | 3.05 | 2.48 | 1,897,622 |
| 14 Mar 2024 | 7.90 | -1.02 | -11.43% | 9.10 | 9.11 | 7.62 | 27,047 |
| 13 Mar 2024 | 8.92 | -0.08 | -0.89% | 9.20 | 9.50 | 8.50 | 23,399 |
| 12 Mar 2024 | 9.00 | -0.35 | -3.74% | 9.09 | 9.69 | 8.94 | 15,545 |
| 11 Mar 2024 | 9.35 | 0.17 | 1.85% | 9.18 | 9.50 | 9.01 | 9,943 |
| 08 Mar 2024 | 9.18 | -0.03 | -0.33% | 9.20 | 9.30 | 8.93 | 15,140 |
| 07 Mar 2024 | 9.21 | 0.01 | 0.11% | 9.00 | 9.58 | 8.87 | 15,251 |
| 06 Mar 2024 | 9.20 | -0.15 | -1.60% | 9.60 | 9.60 | 8.90 | 14,175 |
| 05 Mar 2024 | 9.35 | 0.04 | 0.43% | 9.12 | 9.70 | 8.37 | 24,553 |
| 04 Mar 2024 | 9.31 | -0.31 | -3.22% | 9.78 | 9.78 | 8.90 | 39,126 |
| 01 Mar 2024 | 9.62 | -0.73 | -7.05% | 10.88 | 10.88 | 9.55 | 46,220 |
| 29 Feb 2024 | 10.35 | 0.01 | 0.10% | 10.99 | 11.00 | 10.30 | 19,470 |
| 28 Feb 2024 | 10.34 | -0.04 | -0.39% | 10.20 | 10.69 | 10.10 | 20,470 |
| 27 Feb 2024 | 10.38 | 0.06 | 0.58% | 10.30 | 10.90 | 10.23 | 19,850 |
| 26 Feb 2024 | 10.32 | -0.93 | -8.27% | 10.00 | 10.59 | 9.80 | 39,426 |
| 23 Feb 2024 | 11.25 | -0.49 | -4.17% | 11.76 | 11.86 | 11.04 | 27,824 |
| 22 Feb 2024 | 11.74 | -0.62 | -5.02% | 12.73 | 12.73 | 11.64 | 26,727 |
| 21 Feb 2024 | 12.36 | 0.36 | 3.00% | 11.80 | 13.45 | 11.80 | 53,733 |
| 20 Feb 2024 | 12.00 | 0.05 | 0.42% | 12.40 | 12.40 | 11.80 | 28,751 |
