Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ISTB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 47.41 | -0.04 | -0.08% | 47.42 | 47.42 | 47.39 | 268,512 |
| 18 Jun 2024 | 47.45 | 0.08 | 0.17% | 47.41 | 47.4744 | 47.41 | 573,523 |
| 17 Jun 2024 | 47.37 | -0.08 | -0.17% | 47.39 | 47.40 | 47.36 | 341,755 |
| 14 Jun 2024 | 47.45 | 0.01 | 0.02% | 47.42 | 47.46 | 47.42 | 336,548 |
| 13 Jun 2024 | 47.44 | 0.11 | 0.23% | 47.41 | 47.465 | 47.41 | 113,716 |
| 12 Jun 2024 | 47.33 | 0.09 | 0.19% | 47.435 | 47.455 | 47.33 | 477,115 |
| 11 Jun 2024 | 47.24 | 0.08 | 0.16% | 47.18 | 47.24 | 47.17 | 225,400 |
| 10 Jun 2024 | 47.165 | -0.01 | -0.01% | 47.15 | 47.18 | 47.1401 | 274,571 |
| 07 Jun 2024 | 47.17 | -0.15 | -0.32% | 47.195 | 47.198 | 47.14 | 429,602 |
| 06 Jun 2024 | 47.32 | -0.01 | -0.02% | 47.29 | 47.35 | 47.29 | 437,416 |
| 05 Jun 2024 | 47.33 | 0.07 | 0.15% | 47.27 | 47.34 | 47.235 | 209,088 |
| 04 Jun 2024 | 47.26 | 0.07 | 0.15% | 47.23 | 47.28 | 47.23 | 190,360 |
| 03 Jun 2024 | 47.19 | -0.09 | -0.19% | 47.11 | 47.20 | 47.11 | 173,557 |
| 31 May 2024 | 47.28 | 0.12 | 0.25% | 47.19 | 47.28 | 47.19 | 684,592 |
| 30 May 2024 | 47.16 | 0.10 | 0.21% | 47.11 | 47.17 | 47.11 | 210,336 |
| 29 May 2024 | 47.06 | -0.06 | -0.13% | 47.09 | 47.11 | 47.04 | 228,754 |
| 28 May 2024 | 47.12 | -0.07 | -0.15% | 47.21 | 47.2299 | 47.1181 | 271,967 |
| 24 May 2024 | 47.19 | 0.05 | 0.11% | 47.18 | 47.19 | 47.15 | 632,907 |
| 23 May 2024 | 47.14 | -0.09 | -0.19% | 47.23 | 47.24 | 47.14 | 435,997 |
| 22 May 2024 | 47.23 | -0.04 | -0.08% | 47.23 | 47.25 | 47.21 | 280,348 |
| 21 May 2024 | 47.27 | 0.05 | 0.11% | 47.28 | 47.28 | 47.25 | 217,278 |
| 20 May 2024 | 47.22 | -0.01 | -0.02% | 47.24 | 47.25 | 47.21 | 315,626 |
| 17 May 2024 | 47.23 | -0.06 | -0.13% | 47.24 | 47.275 | 47.22 | 400,051 |
| 16 May 2024 | 47.29 | -0.02 | -0.04% | 47.30 | 47.31 | 47.27 | 310,400 |
| 15 May 2024 | 47.31 | 0.14 | 0.30% | 47.28 | 47.33 | 47.27 | 360,994 |
| 14 May 2024 | 47.17 | 0.04 | 0.08% | 47.16 | 47.19 | 47.15 | 269,492 |
| 13 May 2024 | 47.13 | 0.04 | 0.08% | 47.15 | 47.16 | 47.11 | 237,411 |
| 10 May 2024 | 47.09 | -0.05 | -0.11% | 47.13 | 47.1447 | 47.09 | 172,030 |
| 09 May 2024 | 47.14 | 0.03 | 0.06% | 47.12 | 47.17 | 47.12 | 345,317 |
| 08 May 2024 | 47.11 | -0.02 | -0.04% | 47.13 | 47.13 | 47.10 | 188,549 |
| 07 May 2024 | 47.13 | 0.02 | 0.03% | 47.16 | 47.1799 | 47.12 | 369,997 |
| 06 May 2024 | 47.115 | 0.01 | 0.01% | 47.14 | 47.14 | 47.11 | 212,986 |
| 03 May 2024 | 47.11 | 0.13 | 0.28% | 47.14 | 47.18 | 47.07 | 631,821 |
| 02 May 2024 | 46.98 | 0.13 | 0.28% | 46.89 | 47.00 | 46.89 | 436,409 |
| 01 May 2024 | 46.85 | -0.07 | -0.15% | 46.82 | 46.92 | 46.65 | 480,920 |
| 30 Abr 2024 | 46.92 | -0.08 | -0.17% | 46.93 | 46.97 | 46.8958 | 199,017 |
| 29 Abr 2024 | 47.00 | 0.07 | 0.15% | 46.97 | 47.0187 | 46.97 | 200,485 |
| 26 Abr 2024 | 46.93 | 0.02 | 0.04% | 46.93 | 46.9661 | 46.93 | 197,590 |
| 25 Abr 2024 | 46.91 | -0.04 | -0.09% | 46.8707 | 46.91 | 46.85 | 279,242 |
| 24 Abr 2024 | 46.95 | -0.05 | -0.11% | 46.95 | 46.98 | 46.94 | 195,527 |
| 23 Abr 2024 | 47.00 | 0.07 | 0.15% | 46.93 | 47.02 | 46.91 | 266,007 |
| 22 Abr 2024 | 46.93 | 0.04 | 0.09% | 46.90 | 46.945 | 46.90 | 264,512 |
| 19 Abr 2024 | 46.89 | 0.02 | 0.04% | 46.90 | 46.9199 | 46.87 | 299,684 |
| 18 Abr 2024 | 46.87 | -0.05 | -0.11% | 46.93 | 46.93 | 46.85 | 414,653 |
| 17 Abr 2024 | 46.92 | 0.08 | 0.17% | 46.89 | 46.93 | 46.86 | 265,392 |
| 16 Abr 2024 | 46.84 | -0.06 | -0.13% | 46.8278 | 46.86 | 46.80 | 236,196 |
| 15 Abr 2024 | 46.90 | -0.08 | -0.17% | 46.90 | 46.91 | 46.85 | 300,036 |
| 12 Abr 2024 | 46.98 | 0.03 | 0.06% | 47.03 | 47.03 | 46.98 | 186,056 |
| 11 Abr 2024 | 46.95 | 0.03 | 0.06% | 46.97 | 46.9899 | 46.90 | 572,386 |
| 10 Abr 2024 | 46.92 | -0.28 | -0.59% | 47.00 | 47.00 | 46.88 | 636,381 |
| 09 Abr 2024 | 47.20 | 0.07 | 0.15% | 47.18 | 47.21 | 47.18 | 300,715 |
| 08 Abr 2024 | 47.13 | -0.04 | -0.08% | 47.13 | 47.16 | 47.11 | 390,723 |
| 05 Abr 2024 | 47.17 | -0.09 | -0.19% | 47.19 | 47.2299 | 47.16 | 199,538 |
| 04 Abr 2024 | 47.26 | 0.05 | 0.11% | 47.24 | 47.26 | 47.20 | 218,480 |
| 03 Abr 2024 | 47.21 | 0.04 | 0.08% | 47.15 | 47.21 | 47.11 | 999,831 |
| 02 Abr 2024 | 47.17 | 0.00 | 0.00% | 47.14 | 47.17 | 47.13 | 469,733 |
| 01 Abr 2024 | 47.17 | -0.27 | -0.57% | 47.25 | 47.265 | 47.16 | 603,353 |
| 28 Mar 2024 | 47.44 | -0.04 | -0.08% | 47.47 | 47.47 | 47.42 | 245,029 |
| 27 Mar 2024 | 47.48 | 0.06 | 0.13% | 47.46 | 47.49 | 47.45 | 269,597 |
| 26 Mar 2024 | 47.42 | 0.03 | 0.06% | 47.39 | 47.42 | 47.37 | 442,197 |
| 25 Mar 2024 | 47.39 | -0.05 | -0.11% | 47.42 | 47.44 | 47.39 | 1,024,872 |
