Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.43 | 0.86 | 15.44% | 5.63 | 6.54 | 5.50 | 219,094 |
| 15 May 2024 | 5.57 | 0.34 | 6.50% | 5.28 | 5.62 | 5.10 | 109,342 |
| 14 May 2024 | 5.23 | 0.18 | 3.56% | 5.10 | 5.59 | 5.03 | 220,474 |
| 13 May 2024 | 5.05 | 0.02 | 0.40% | 5.17 | 5.2899 | 4.87 | 214,969 |
| 10 May 2024 | 5.03 | 1.19 | 30.99% | 4.59 | 5.7799 | 4.5832 | 1,663,519 |
| 09 May 2024 | 3.84 | 0.09 | 2.40% | 3.76 | 3.98 | 3.70 | 114,869 |
| 08 May 2024 | 3.75 | -0.06 | -1.57% | 3.89 | 4.08 | 3.71 | 73,388 |
| 07 May 2024 | 3.81 | -0.03 | -0.78% | 3.92 | 3.9799 | 3.7069 | 90,476 |
| 06 May 2024 | 3.84 | 0.18 | 4.92% | 3.66 | 4.09 | 3.641 | 78,249 |
| 03 May 2024 | 3.66 | -0.35 | -8.73% | 4.06 | 4.28 | 3.59 | 147,668 |
| 02 May 2024 | 4.01 | -0.01 | -0.25% | 4.02 | 4.0699 | 3.87 | 24,357 |
| 01 May 2024 | 4.02 | -0.01 | -0.25% | 3.98 | 4.12 | 3.86 | 46,193 |
| 30 Abr 2024 | 4.03 | -0.15 | -3.59% | 4.23 | 4.23 | 3.93 | 64,751 |
| 29 Abr 2024 | 4.18 | 0.33 | 8.57% | 3.86 | 4.555 | 3.86 | 226,899 |
| 26 Abr 2024 | 3.85 | 0.32 | 9.07% | 3.53 | 4.1999 | 3.50 | 125,346 |
| 25 Abr 2024 | 3.53 | 0.30 | 9.29% | 3.14 | 3.70 | 3.14 | 108,937 |
| 24 Abr 2024 | 3.23 | 0.18 | 5.90% | 3.00 | 3.2797 | 3.00 | 75,810 |
| 23 Abr 2024 | 3.05 | 0.05 | 1.67% | 2.97 | 3.10 | 2.93 | 33,807 |
| 22 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.13 | 2.92 | 103,683 |
| 19 Abr 2024 | 3.00 | 0.58 | 23.97% | 2.55 | 3.1699 | 2.5101 | 330,532 |
| 18 Abr 2024 | 2.42 | 0.10 | 4.31% | 2.33 | 2.50 | 2.2901 | 61,339 |
| 17 Abr 2024 | 2.32 | 0.07 | 3.11% | 2.29 | 2.41 | 2.29 | 23,050 |
| 16 Abr 2024 | 2.25 | -0.07 | -3.02% | 2.34 | 2.40 | 2.22 | 15,663 |
| 15 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.31 | 2.41 | 2.285 | 43,651 |
| 12 Abr 2024 | 2.32 | -0.15 | -6.07% | 2.50 | 2.58 | 2.31 | 32,909 |
| 11 Abr 2024 | 2.47 | -0.08 | -3.14% | 2.56 | 2.585 | 2.4506 | 29,149 |
| 10 Abr 2024 | 2.55 | -0.09 | -3.41% | 2.55 | 2.6999 | 2.54 | 45,912 |
| 09 Abr 2024 | 2.64 | -0.06 | -2.22% | 2.70 | 2.84 | 2.62 | 79,567 |
| 08 Abr 2024 | 2.70 | 0.15 | 5.88% | 2.60 | 2.74 | 2.58 | 45,801 |
| 05 Abr 2024 | 2.55 | -0.12 | -4.49% | 2.65 | 2.6999 | 2.54 | 32,394 |
| 04 Abr 2024 | 2.67 | -0.11 | -3.96% | 2.82 | 2.83 | 2.65 | 46,561 |
| 03 Abr 2024 | 2.78 | 0.06 | 2.21% | 2.68 | 2.80 | 2.67 | 74,799 |
| 02 Abr 2024 | 2.72 | -0.06 | -2.16% | 2.75 | 2.8278 | 2.65 | 52,534 |
| 01 Abr 2024 | 2.78 | -0.02 | -0.71% | 2.79 | 2.90 | 2.7108 | 101,209 |
| 28 Mar 2024 | 2.80 | -0.06 | -2.10% | 2.81 | 3.12 | 2.77 | 87,632 |
| 27 Mar 2024 | 2.86 | 0.00 | 0.00% | 2.87 | 3.00 | 2.80 | 43,690 |
| 26 Mar 2024 | 2.86 | -0.06 | -2.05% | 2.95 | 3.011 | 2.83 | 79,139 |
| 25 Mar 2024 | 2.92 | -0.05 | -1.68% | 3.00 | 3.08 | 2.8518 | 109,249 |
| 22 Mar 2024 | 2.97 | -0.19 | -6.01% | 3.12 | 3.12 | 2.88 | 107,101 |
| 21 Mar 2024 | 3.16 | 0.12 | 3.95% | 3.06 | 3.24 | 3.04 | 50,901 |
| 20 Mar 2024 | 3.04 | 0.14 | 4.83% | 2.90 | 3.05 | 2.90 | 26,486 |
| 19 Mar 2024 | 2.90 | 0.06 | 2.11% | 2.78 | 2.94 | 2.78 | 114,332 |
| 18 Mar 2024 | 2.84 | -0.02 | -0.70% | 2.91 | 2.99 | 2.81 | 85,880 |
| 15 Mar 2024 | 2.86 | 0.07 | 2.51% | 2.8084 | 2.94 | 2.70 | 85,624 |
| 14 Mar 2024 | 2.79 | -0.23 | -7.62% | 3.01 | 3.10 | 2.75 | 180,551 |
| 13 Mar 2024 | 3.02 | -0.07 | -2.27% | 3.09 | 3.33 | 3.00 | 34,485 |
| 12 Mar 2024 | 3.09 | -0.30 | -8.85% | 3.41 | 3.54 | 3.0235 | 112,380 |
| 11 Mar 2024 | 3.39 | -0.12 | -3.42% | 3.55 | 3.6501 | 3.39 | 108,032 |
| 08 Mar 2024 | 3.51 | 0.48 | 15.84% | 3.02 | 3.63 | 3.02 | 197,640 |
| 07 Mar 2024 | 3.03 | 0.32 | 11.81% | 2.74 | 3.2739 | 2.74 | 123,583 |
| 06 Mar 2024 | 2.71 | -0.18 | -6.23% | 2.89 | 2.9152 | 2.60 | 79,733 |
| 05 Mar 2024 | 2.89 | -0.33 | -10.25% | 3.20 | 3.22 | 2.8421 | 81,666 |
| 04 Mar 2024 | 3.22 | -0.11 | -3.30% | 3.36 | 3.4943 | 3.20 | 101,105 |
| 01 Mar 2024 | 3.33 | 0.29 | 9.54% | 3.10 | 3.46 | 2.90 | 184,441 |
| 29 Feb 2024 | 3.04 | 0.81 | 36.32% | 2.41 | 3.26 | 2.3698 | 542,359 |
| 28 Feb 2024 | 2.23 | 0.03 | 1.36% | 2.22 | 2.39 | 2.1533 | 101,680 |
| 27 Feb 2024 | 2.20 | 0.11 | 5.26% | 2.19 | 2.27 | 2.1269 | 92,695 |
| 26 Feb 2024 | 2.09 | -0.17 | -7.52% | 2.27 | 2.31 | 2.09 | 84,943 |
| 23 Feb 2024 | 2.26 | -0.48 | -17.52% | 2.62 | 2.72 | 2.082 | 167,872 |
| 22 Feb 2024 | 2.74 | -0.39 | -12.46% | 3.17 | 3.26 | 2.68 | 134,505 |
| 21 Feb 2024 | 3.13 | -0.19 | -5.72% | 3.22 | 3.30 | 3.10 | 45,411 |
| 20 Feb 2024 | 3.32 | -0.07 | -2.06% | 3.33 | 3.4356 | 3.10 | 88,073 |
