Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ISRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 10.95 | 0.02 | 0.18% | 10.93 | 10.97 | 10.93 | 747 |
| 16 May 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.95 | 10.93 | 284,698 |
| 15 May 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 1,497 |
| 14 May 2024 | 10.9299 | 0.00 | 0.00% | 10.91 | 10.9299 | 10.91 | 14 |
| 13 May 2024 | 10.9299 | 0.00 | 0.00% | 10.92 | 10.9299 | 10.92 | 607 |
| 10 May 2024 | 10.93 | 0.00 | 0.00% | 10.95 | 10.95 | 10.93 | 25,148 |
| 09 May 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 1 |
| 08 May 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 51,264 |
| 07 May 2024 | 10.93 | 0.01 | 0.09% | 10.92 | 10.93 | 10.92 | 214,693 |
| 06 May 2024 | 10.92 | -0.01 | -0.09% | 10.92 | 10.92 | 10.92 | 30,888 |
| 03 May 2024 | 10.93 | -0.01 | -0.09% | 10.93 | 10.94 | 10.93 | 232 |
| 02 May 2024 | 10.94 | 0.01 | 0.14% | 10.94 | 10.94 | 10.94 | 133 |
| 01 May 2024 | 10.925 | 0.02 | 0.14% | 10.91 | 10.925 | 10.91 | 163 |
| 30 Abr 2024 | 10.91 | -0.02 | -0.14% | 10.91 | 10.93 | 10.91 | 1,404 |
| 29 Abr 2024 | 10.925 | 0.01 | 0.05% | 10.93 | 10.93 | 10.92 | 50,537 |
| 26 Abr 2024 | 10.92 | 0.00 | 0.00% | 10.90 | 10.93 | 10.89 | 10,694 |
| 25 Abr 2024 | 10.92 | -0.01 | -0.09% | 10.92 | 10.92 | 10.92 | 673 |
| 24 Abr 2024 | 10.93 | 0.01 | 0.09% | 10.90 | 10.93 | 10.89 | 1,662 |
| 23 Abr 2024 | 10.92 | 0.00 | 0.00% | 10.91 | 10.92 | 10.91 | 15 |
| 22 Abr 2024 | 10.92 | 0.00 | 0.00% | 10.88 | 10.92 | 10.88 | 233 |
| 19 Abr 2024 | 10.92 | 0.00 | 0.00% | 10.89 | 10.92 | 10.89 | 75 |
| 18 Abr 2024 | 10.92 | -0.01 | -0.09% | 10.91 | 10.93 | 10.90 | 830 |
| 17 Abr 2024 | 10.93 | 0.02 | 0.18% | 10.93 | 10.93 | 10.89 | 962 |
| 16 Abr 2024 | 10.91 | -0.01 | -0.09% | 10.91 | 10.91 | 10.91 | 9,783 |
| 15 Abr 2024 | 10.92 | 0.00 | 0.00% | 10.95 | 10.95 | 10.89 | 6,779 |
| 12 Abr 2024 | 10.92 | 0.03 | 0.28% | 10.92 | 10.92 | 10.90 | 5,518 |
| 11 Abr 2024 | 10.89 | 0.00 | 0.00% | 10.89 | 10.91 | 10.885 | 394,776 |
| 10 Abr 2024 | 10.89 | -0.01 | -0.09% | 10.885 | 10.90 | 10.885 | 16,644 |
| 09 Abr 2024 | 10.90 | 0.00 | 0.00% | 10.91 | 10.91 | 10.87 | 151,034 |
| 08 Abr 2024 | 10.90 | 0.02 | 0.14% | 10.90 | 10.90 | 10.885 | 11,290 |
| 05 Abr 2024 | 10.885 | -0.02 | -0.14% | 10.92 | 10.92 | 10.885 | 423 |
| 04 Abr 2024 | 10.90 | 0.09 | 0.83% | 10.80 | 10.90 | 10.80 | 2,900 |
| 03 Abr 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 25 |
| 02 Abr 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 9 |
| 01 Abr 2024 | 10.81 | 0.02 | 0.19% | 10.80 | 10.81 | 10.80 | 172 |
| 28 Mar 2024 | 10.79 | -0.03 | -0.28% | 10.85 | 10.85 | 10.79 | 565 |
| 27 Mar 2024 | 10.82 | 0.02 | 0.19% | 10.82 | 10.82 | 10.82 | 20,059 |
| 26 Mar 2024 | 10.80 | -0.01 | -0.09% | 10.84 | 10.84 | 10.80 | 925 |
| 25 Mar 2024 | 10.81 | 0.00 | 0.00% | 10.82 | 10.82 | 10.81 | 64 |
| 22 Mar 2024 | 10.81 | -0.02 | -0.18% | 10.86 | 10.89 | 10.80 | 34,073 |
| 21 Mar 2024 | 10.83 | 0.05 | 0.46% | 10.81 | 10.88 | 10.80 | 16,140 |
| 20 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.78 | 10.77 | 1,209 |
| 19 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.83 | 10.83 | 10.78 | 66 |
| 18 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.80 | 10.805 | 10.78 | 355 |
| 15 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.78 | 10.78 | 384 |
| 14 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.80 | 10.80 | 10.78 | 101 |
| 13 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.77 | 10.7899 | 10.77 | 42,696 |
| 12 Mar 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.78 | 10.78 | 25,203 |
| 11 Mar 2024 | 10.78 | 0.02 | 0.19% | 10.78 | 10.78 | 10.76 | 60,329 |
| 08 Mar 2024 | 10.76 | 0.01 | 0.09% | 10.74 | 10.76 | 10.74 | 3,197 |
| 07 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 2,880 |
| 06 Mar 2024 | 10.75 | 0.00 | 0.00% | 10.74 | 10.75 | 10.74 | 23,359 |
| 05 Mar 2024 | 10.75 | 0.01 | 0.09% | 10.75 | 10.75 | 10.75 | 1,007 |
| 04 Mar 2024 | 10.74 | 0.01 | 0.09% | 10.76 | 10.76 | 10.74 | 4,459 |
| 01 Mar 2024 | 10.73 | -0.01 | -0.09% | 10.755 | 10.7799 | 10.73 | 55,490 |
| 29 Feb 2024 | 10.74 | 0.01 | 0.09% | 10.74 | 10.75 | 10.73 | 70,783 |
| 28 Feb 2024 | 10.73 | -0.01 | -0.09% | 10.735 | 10.74 | 10.73 | 2,949 |
| 27 Feb 2024 | 10.74 | 0.01 | 0.09% | 10.75 | 10.78 | 10.73 | 14,657 |
| 26 Feb 2024 | 10.73 | 0.00 | 0.00% | 10.73 | 10.732 | 10.73 | 616 |
| 23 Feb 2024 | 10.73 | 0.00 | 0.00% | 10.73 | 10.73 | 10.73 | 149 |
| 22 Feb 2024 | 10.73 | -0.01 | -0.05% | 10.73 | 10.73 | 10.73 | 493 |
| 21 Feb 2024 | 10.735 | 0.00 | 0.05% | 10.74 | 10.74 | 10.73 | 964 |
| 20 Feb 2024 | 10.73 | 0.01 | 0.09% | 10.74 | 10.74 | 10.725 | 33,837 |
