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.
ISTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.00 | -0.12 | -0.79% | 15.11 | 15.31 | 15.00 | 45,222 |
| 13 Jun 2024 | 15.12 | -0.11 | -0.72% | 15.20 | 15.37 | 15.12 | 26,077 |
| 12 Jun 2024 | 15.23 | 0.11 | 0.73% | 15.33 | 15.50 | 15.21 | 38,959 |
| 11 Jun 2024 | 15.12 | -0.15 | -0.98% | 15.27 | 15.42 | 15.11 | 30,100 |
| 10 Jun 2024 | 15.27 | -0.07 | -0.46% | 15.29 | 15.43 | 15.27 | 18,915 |
| 07 Jun 2024 | 15.34 | -0.07 | -0.45% | 15.42 | 15.48 | 15.34 | 26,654 |
| 06 Jun 2024 | 15.41 | -0.09 | -0.58% | 15.51 | 15.67 | 15.41 | 18,549 |
| 05 Jun 2024 | 15.50 | -0.10 | -0.64% | 15.73 | 15.74 | 15.4152 | 39,795 |
| 04 Jun 2024 | 15.60 | -0.21 | -1.33% | 15.70 | 15.94 | 15.55 | 26,278 |
| 03 Jun 2024 | 15.81 | -0.04 | -0.25% | 15.85 | 15.995 | 15.64 | 22,810 |
| 31 May 2024 | 15.85 | 0.12 | 0.76% | 15.87 | 15.98 | 15.81 | 21,491 |
| 30 May 2024 | 15.73 | -0.01 | -0.06% | 15.885 | 15.955 | 15.70 | 31,319 |
| 29 May 2024 | 15.74 | -0.12 | -0.76% | 15.75 | 16.055 | 15.67 | 29,705 |
| 28 May 2024 | 15.86 | -0.03 | -0.19% | 15.94 | 16.22 | 15.81 | 23,818 |
| 24 May 2024 | 15.89 | -0.02 | -0.13% | 15.91 | 16.06 | 15.85 | 19,462 |
| 23 May 2024 | 15.91 | -0.10 | -0.62% | 16.07 | 16.14 | 15.85 | 20,460 |
| 22 May 2024 | 16.01 | -0.06 | -0.37% | 16.06 | 16.19 | 16.01 | 18,526 |
| 21 May 2024 | 16.07 | -0.01 | -0.06% | 16.12 | 16.20 | 16.00 | 20,827 |
| 20 May 2024 | 16.08 | 0.01 | 0.06% | 16.08 | 16.26 | 16.07 | 25,834 |
| 17 May 2024 | 16.07 | -0.09 | -0.56% | 16.09 | 16.34 | 16.02 | 27,707 |
| 16 May 2024 | 16.16 | -0.08 | -0.49% | 16.27 | 16.45 | 16.15 | 30,140 |
| 15 May 2024 | 16.24 | -0.02 | -0.12% | 16.28 | 16.45 | 16.10 | 21,108 |
| 14 May 2024 | 16.26 | 0.01 | 0.06% | 16.32 | 16.48 | 16.25 | 16,510 |
| 13 May 2024 | 16.25 | -0.03 | -0.18% | 16.38 | 16.58 | 16.225 | 20,848 |
| 10 May 2024 | 16.28 | -0.07 | -0.43% | 16.39 | 16.57 | 16.04 | 25,098 |
| 09 May 2024 | 16.35 | -0.01 | -0.06% | 16.36 | 16.405 | 16.25 | 26,453 |
| 08 May 2024 | 16.36 | 0.00 | 0.00% | 16.37 | 16.46 | 16.3101 | 20,765 |
| 07 May 2024 | 16.36 | 0.02 | 0.12% | 16.34 | 16.495 | 16.338 | 79,157 |
| 06 May 2024 | 16.34 | 0.00 | 0.00% | 16.30 | 16.39 | 16.30 | 19,021 |
| 03 May 2024 | 16.34 | 0.04 | 0.25% | 16.47 | 16.64 | 16.31 | 15,666 |
| 02 May 2024 | 16.30 | -0.25 | -1.51% | 16.62 | 16.69 | 16.30 | 27,079 |
| 01 May 2024 | 16.55 | -0.12 | -0.72% | 16.64 | 16.70 | 16.54 | 25,080 |
| 30 Abr 2024 | 16.67 | -0.01 | -0.06% | 16.64 | 16.74 | 16.50 | 59,718 |
| 29 Abr 2024 | 16.68 | 0.39 | 2.39% | 16.36 | 16.97 | 16.36 | 99,946 |
| 26 Abr 2024 | 16.29 | 0.03 | 0.18% | 16.35 | 16.45 | 16.20 | 17,115 |
| 25 Abr 2024 | 16.26 | 0.03 | 0.18% | 16.20 | 16.29 | 16.1019 | 15,652 |
| 24 Abr 2024 | 16.23 | -0.04 | -0.25% | 16.15 | 16.32 | 16.15 | 24,945 |
| 23 Abr 2024 | 16.27 | 0.17 | 1.06% | 16.00 | 16.66 | 16.00 | 16,362 |
| 22 Abr 2024 | 16.10 | 0.38 | 2.42% | 15.92 | 16.49 | 15.92 | 28,306 |
| 19 Abr 2024 | 15.72 | 0.02 | 0.13% | 15.78 | 15.97 | 15.6544 | 22,366 |
| 18 Abr 2024 | 15.70 | 0.04 | 0.26% | 15.67 | 15.88 | 15.51 | 32,600 |
| 17 Abr 2024 | 15.66 | -0.02 | -0.13% | 15.70 | 15.79 | 15.61 | 9,033 |
| 16 Abr 2024 | 15.68 | -0.04 | -0.25% | 15.54 | 15.73 | 15.50 | 14,970 |
| 15 Abr 2024 | 15.72 | 0.02 | 0.13% | 15.69 | 15.76 | 15.40 | 20,919 |
| 12 Abr 2024 | 15.70 | 0.04 | 0.26% | 15.60 | 15.74 | 15.50 | 13,075 |
| 11 Abr 2024 | 15.66 | 0.10 | 0.64% | 15.58 | 15.67 | 15.41 | 20,177 |
| 10 Abr 2024 | 15.56 | -0.41 | -2.57% | 15.76 | 15.93 | 15.56 | 13,870 |
| 09 Abr 2024 | 15.97 | 0.01 | 0.03% | 15.98 | 16.04 | 15.87 | 21,899 |
| 08 Abr 2024 | 15.965 | 0.04 | 0.22% | 16.13 | 16.155 | 15.90 | 8,139 |
| 05 Abr 2024 | 15.93 | -0.07 | -0.44% | 16.05 | 16.16 | 15.91 | 7,464 |
| 04 Abr 2024 | 16.00 | -0.05 | -0.31% | 16.19 | 16.50 | 15.93 | 8,380 |
| 03 Abr 2024 | 16.05 | -0.15 | -0.93% | 16.30 | 16.34 | 16.05 | 12,994 |
| 02 Abr 2024 | 16.20 | -0.15 | -0.92% | 16.36 | 16.40 | 16.155 | 21,324 |
| 01 Abr 2024 | 16.35 | -0.01 | -0.06% | 16.43 | 16.57 | 16.30 | 52,522 |
| 28 Mar 2024 | 16.36 | -0.04 | -0.24% | 16.35 | 16.65 | 16.27 | 19,567 |
| 27 Mar 2024 | 16.40 | 0.20 | 1.23% | 16.285 | 16.43 | 16.19 | 9,852 |
| 26 Mar 2024 | 16.20 | -0.05 | -0.31% | 16.20 | 16.25 | 16.15 | 9,530 |
| 25 Mar 2024 | 16.25 | 0.03 | 0.18% | 16.13 | 16.25 | 16.10 | 9,820 |
| 22 Mar 2024 | 16.22 | 0.00 | 0.00% | 16.33 | 16.36 | 16.10 | 11,109 |
| 21 Mar 2024 | 16.22 | 0.22 | 1.37% | 16.02 | 16.37 | 16.02 | 20,155 |
| 20 Mar 2024 | 16.00 | 0.55 | 3.56% | 15.51 | 16.01 | 15.43 | 37,236 |
| 19 Mar 2024 | 15.45 | -0.06 | -0.39% | 15.51 | 15.67 | 15.425 | 18,991 |
| 18 Mar 2024 | 15.51 | 0.00 | 0.00% | 15.58 | 15.89 | 15.51 | 8,472 |
