Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ISPR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.14 | 0.05 | 0.71% | 7.00 | 7.24 | 7.00 | 30,427 |
| 13 Jun 2024 | 7.09 | -0.01 | -0.14% | 7.10 | 7.25 | 7.06 | 31,019 |
| 12 Jun 2024 | 7.10 | 0.04 | 0.57% | 7.07 | 7.35 | 7.07 | 39,336 |
| 11 Jun 2024 | 7.06 | -0.23 | -3.16% | 7.25 | 7.40 | 7.02 | 35,268 |
| 10 Jun 2024 | 7.29 | 0.15 | 2.10% | 7.02 | 7.33 | 7.02 | 25,626 |
| 07 Jun 2024 | 7.14 | 0.06 | 0.85% | 7.00 | 7.19 | 6.95 | 47,415 |
| 06 Jun 2024 | 7.08 | 0.07 | 1.00% | 7.01 | 7.27 | 7.01 | 55,357 |
| 05 Jun 2024 | 7.01 | -0.43 | -5.78% | 7.43 | 7.43 | 7.00 | 62,271 |
| 04 Jun 2024 | 7.44 | 0.07 | 0.95% | 7.53 | 7.7399 | 7.2901 | 87,792 |
| 03 Jun 2024 | 7.37 | 0.31 | 4.39% | 7.09 | 7.52 | 7.05 | 45,327 |
| 31 May 2024 | 7.06 | -0.06 | -0.84% | 7.16 | 7.24 | 7.01 | 32,948 |
| 30 May 2024 | 7.12 | -0.28 | -3.78% | 7.34 | 7.52 | 7.04 | 97,074 |
| 29 May 2024 | 7.40 | -0.37 | -4.76% | 7.98 | 7.98 | 7.30 | 168,389 |
| 28 May 2024 | 7.77 | -0.09 | -1.15% | 7.87 | 8.40 | 7.61 | 97,629 |
| 24 May 2024 | 7.86 | 0.29 | 3.83% | 7.58 | 7.86 | 7.50 | 42,022 |
| 23 May 2024 | 7.57 | -0.05 | -0.66% | 7.63 | 7.67 | 7.53 | 53,882 |
| 22 May 2024 | 7.62 | 0.11 | 1.46% | 7.50 | 7.80 | 7.3938 | 95,897 |
| 21 May 2024 | 7.51 | 0.44 | 6.22% | 7.01 | 7.55 | 7.01 | 51,426 |
| 20 May 2024 | 7.07 | -0.12 | -1.67% | 7.30 | 7.44 | 6.87 | 148,823 |
| 17 May 2024 | 7.19 | 0.20 | 2.86% | 7.00 | 7.47 | 6.98 | 131,916 |
| 16 May 2024 | 6.99 | 0.66 | 10.43% | 6.28 | 6.99 | 6.19 | 103,873 |
| 15 May 2024 | 6.33 | 0.36 | 6.03% | 5.90 | 6.63 | 5.75 | 104,282 |
| 14 May 2024 | 5.97 | -0.01 | -0.17% | 6.01 | 6.01 | 5.83 | 42,740 |
| 13 May 2024 | 5.98 | 0.10 | 1.70% | 6.00 | 6.09 | 5.80 | 41,637 |
| 10 May 2024 | 5.88 | -0.15 | -2.49% | 6.10 | 6.10 | 5.87 | 58,255 |
| 09 May 2024 | 6.03 | 0.04 | 0.67% | 6.00 | 6.10 | 5.86 | 68,293 |
| 08 May 2024 | 5.99 | 0.12 | 2.04% | 5.80 | 6.02 | 5.65 | 34,237 |
| 07 May 2024 | 5.87 | -0.11 | -1.84% | 5.98 | 5.9899 | 5.80 | 33,554 |
| 06 May 2024 | 5.98 | 0.32 | 5.65% | 5.66 | 6.11 | 5.66 | 44,418 |
| 03 May 2024 | 5.66 | -0.05 | -0.88% | 5.72 | 5.74 | 5.5844 | 24,551 |
| 02 May 2024 | 5.71 | 0.29 | 5.35% | 5.35 | 5.73 | 5.27 | 50,115 |
| 01 May 2024 | 5.42 | 0.25 | 4.84% | 5.25 | 5.75 | 5.25 | 106,090 |
| 30 Abr 2024 | 5.17 | 0.04 | 0.78% | 5.11 | 5.56 | 5.11 | 82,663 |
| 29 Abr 2024 | 5.13 | -0.08 | -1.54% | 5.21 | 5.29 | 5.10 | 21,661 |
| 26 Abr 2024 | 5.21 | 0.12 | 2.36% | 5.11 | 5.225 | 5.11 | 14,405 |
| 25 Abr 2024 | 5.09 | -0.12 | -2.30% | 5.20 | 5.31 | 5.06 | 32,105 |
| 24 Abr 2024 | 5.21 | -0.23 | -4.23% | 5.38 | 5.44 | 5.14 | 49,435 |
| 23 Abr 2024 | 5.44 | 0.09 | 1.68% | 5.32 | 5.57 | 5.32 | 12,418 |
| 22 Abr 2024 | 5.35 | -0.19 | -3.43% | 5.52 | 5.5437 | 5.28 | 26,800 |
| 19 Abr 2024 | 5.54 | -0.23 | -3.99% | 5.70 | 5.71 | 5.37 | 110,906 |
| 18 Abr 2024 | 5.77 | 0.06 | 1.05% | 5.70 | 5.83 | 5.52 | 60,250 |
| 17 Abr 2024 | 5.71 | 0.37 | 6.93% | 5.39 | 5.835 | 5.34 | 73,649 |
| 16 Abr 2024 | 5.34 | -0.12 | -2.20% | 5.37 | 5.46 | 5.005 | 58,453 |
| 15 Abr 2024 | 5.46 | -0.02 | -0.36% | 5.48 | 5.56 | 5.40 | 39,704 |
| 12 Abr 2024 | 5.48 | -0.07 | -1.26% | 5.60 | 5.65 | 5.43 | 56,355 |
| 11 Abr 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.78 | 5.4103 | 69,703 |
| 10 Abr 2024 | 5.55 | -0.27 | -4.64% | 5.81 | 5.85 | 5.43 | 88,048 |
| 09 Abr 2024 | 5.82 | -0.04 | -0.68% | 5.85 | 5.8785 | 5.79 | 26,731 |
| 08 Abr 2024 | 5.86 | 0.04 | 0.69% | 5.93 | 5.9887 | 5.78 | 27,043 |
| 05 Abr 2024 | 5.82 | -0.08 | -1.36% | 5.86 | 5.9894 | 5.81 | 31,524 |
| 04 Abr 2024 | 5.90 | -0.11 | -1.83% | 6.01 | 6.01 | 5.84 | 67,205 |
| 03 Abr 2024 | 6.01 | 0.18 | 3.09% | 5.79 | 6.20 | 5.73 | 135,907 |
| 02 Abr 2024 | 5.83 | -0.16 | -2.67% | 5.99 | 5.99 | 5.73 | 78,955 |
| 01 Abr 2024 | 5.99 | -0.16 | -2.60% | 6.13 | 6.20 | 5.91 | 65,614 |
| 28 Mar 2024 | 6.15 | 0.02 | 0.33% | 6.09 | 6.28 | 5.85 | 120,826 |
| 27 Mar 2024 | 6.13 | 0.20 | 3.37% | 6.07 | 6.393 | 6.02 | 240,234 |
| 26 Mar 2024 | 5.93 | 0.05 | 0.85% | 5.93 | 6.05 | 5.62 | 164,006 |
| 25 Mar 2024 | 5.88 | -0.04 | -0.68% | 6.32 | 6.3995 | 5.82 | 280,896 |
| 22 Mar 2024 | 5.92 | -2.20 | -27.05% | 6.02 | 6.0899 | 5.5301 | 1,356,292 |
| 21 Mar 2024 | 8.115 | -1.45 | -15.12% | 9.30 | 9.39 | 8.1115 | 313,114 |
| 20 Mar 2024 | 9.56 | 0.03 | 0.31% | 9.50 | 9.76 | 9.28 | 48,893 |
| 19 Mar 2024 | 9.53 | -0.45 | -4.51% | 9.89 | 9.89 | 9.13 | 59,870 |
