INDSSCPR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1,494.80 | -17.74 | -1.17% | 1,512.69 | 1,512.69 | 1,491.55 | 0 |
24 Jun 2024 | 1,512.54 | 27.51 | 1.85% | 1,485.36 | 1,518.45 | 1,485.36 | 0 |
21 Jun 2024 | 1,485.03 | -2.18 | -0.15% | 1,487.05 | 1,490.58 | 1,484.24 | 0 |
20 Jun 2024 | 1,487.21 | -2.18 | -0.15% | 1,487.90 | 1,490.62 | 1,479.25 | 0 |
18 Jun 2024 | 1,489.39 | -5.80 | -0.39% | 1,495.54 | 1,500.84 | 1,488.29 | 0 |
17 Jun 2024 | 1,495.20 | -1.43 | -0.10% | 1,496.77 | 1,503.92 | 1,487.09 | 0 |
14 Jun 2024 | 1,496.63 | -5.86 | -0.39% | 1,502.24 | 1,503.56 | 1,490.13 | 0 |
13 Jun 2024 | 1,502.49 | -1.31 | -0.09% | 1,503.40 | 1,506.97 | 1,495.11 | 0 |
12 Jun 2024 | 1,503.80 | 13.45 | 0.90% | 1,491.49 | 1,533.09 | 1,491.49 | 0 |
11 Jun 2024 | 1,490.35 | -1.92 | -0.13% | 1,492.25 | 1,499.55 | 1,483.65 | 0 |
10 Jun 2024 | 1,492.27 | 0.76 | 0.05% | 1,491.05 | 1,496.55 | 1,471.58 | 0 |
07 Jun 2024 | 1,491.52 | -17.23 | -1.14% | 1,508.61 | 1,508.61 | 1,484.62 | 0 |
06 Jun 2024 | 1,508.75 | 7.76 | 0.52% | 1,501.21 | 1,509.45 | 1,490.39 | 0 |
05 Jun 2024 | 1,500.99 | 0.05 | 0.00% | 1,501.04 | 1,507.10 | 1,491.85 | 0 |
04 Jun 2024 | 1,500.94 | 13.85 | 0.93% | 1,486.60 | 1,509.79 | 1,482.53 | 0 |
03 Jun 2024 | 1,487.10 | -9.83 | -0.66% | 1,497.03 | 1,505.04 | 1,484.86 | 0 |
31 May 2024 | 1,496.93 | 17.66 | 1.19% | 1,479.69 | 1,497.57 | 1,477.80 | 0 |
30 May 2024 | 1,479.27 | 21.33 | 1.46% | 1,458.08 | 1,479.27 | 1,458.08 | 0 |
29 May 2024 | 1,457.93 | -7.67 | -0.52% | 1,465.04 | 1,465.04 | 1,447.70 | 0 |
28 May 2024 | 1,465.60 | -9.54 | -0.65% | 1,476.28 | 1,487.44 | 1,463.53 | 0 |
24 May 2024 | 1,475.14 | -6.51 | -0.44% | 1,481.64 | 1,490.73 | 1,474.28 | 0 |
23 May 2024 | 1,481.66 | -37.69 | -2.48% | 1,519.52 | 1,520.83 | 1,478.92 | 0 |
22 May 2024 | 1,519.35 | -14.56 | -0.95% | 1,533.59 | 1,533.59 | 1,516.94 | 0 |
21 May 2024 | 1,533.91 | -6.90 | -0.45% | 1,540.20 | 1,540.88 | 1,527.68 | 0 |
20 May 2024 | 1,540.81 | -3.07 | -0.20% | 1,543.65 | 1,549.09 | 1,538.57 | 0 |
17 May 2024 | 1,543.88 | 3.73 | 0.24% | 1,540.10 | 1,544.33 | 1,535.44 | 0 |
16 May 2024 | 1,540.15 | 8.18 | 0.53% | 1,532.05 | 1,544.66 | 1,532.05 | 0 |
15 May 2024 | 1,531.97 | 13.41 | 0.88% | 1,518.90 | 1,543.22 | 1,518.90 | 0 |
14 May 2024 | 1,518.57 | 16.07 | 1.07% | 1,502.86 | 1,520.01 | 1,502.86 | 0 |
13 May 2024 | 1,502.50 | -1.80 | -0.12% | 1,504.22 | 1,515.26 | 1,497.57 | 0 |
10 May 2024 | 1,504.30 | 2.57 | 0.17% | 1,502.42 | 1,509.05 | 1,498.36 | 0 |
09 May 2024 | 1,501.73 | 20.09 | 1.36% | 1,481.67 | 1,503.08 | 1,480.90 | 0 |
08 May 2024 | 1,481.64 | -12.67 | -0.85% | 1,493.49 | 1,493.49 | 1,470.54 | 0 |
07 May 2024 | 1,494.31 | 12.27 | 0.83% | 1,481.73 | 1,498.26 | 1,481.73 | 0 |
06 May 2024 | 1,482.04 | -1.09 | -0.07% | 1,483.36 | 1,493.39 | 1,474.00 | 0 |
03 May 2024 | 1,483.13 | 15.75 | 1.07% | 1,468.33 | 1,503.58 | 1,468.33 | 0 |
02 May 2024 | 1,467.38 | 26.52 | 1.84% | 1,441.55 | 1,472.68 | 1,441.55 | 0 |
01 May 2024 | 1,440.86 | 10.41 | 0.73% | 1,430.15 | 1,466.41 | 1,427.60 | 0 |
30 Abr 2024 | 1,430.45 | -17.82 | -1.23% | 1,447.21 | 1,447.21 | 1,429.97 | 0 |
29 Abr 2024 | 1,448.26 | 11.39 | 0.79% | 1,437.12 | 1,455.77 | 1,437.12 | 0 |
26 Abr 2024 | 1,436.87 | -0.90 | -0.06% | 1,438.25 | 1,449.27 | 1,436.80 | 0 |
25 Abr 2024 | 1,437.76 | -7.68 | -0.53% | 1,445.33 | 1,445.33 | 1,424.94 | 0 |
24 Abr 2024 | 1,445.44 | -20.44 | -1.39% | 1,465.35 | 1,465.35 | 1,444.86 | 0 |
23 Abr 2024 | 1,465.88 | 15.03 | 1.04% | 1,451.20 | 1,473.11 | 1,451.20 | 0 |
22 Abr 2024 | 1,450.85 | 13.17 | 0.92% | 1,437.64 | 1,453.38 | 1,431.66 | 0 |
19 Abr 2024 | 1,437.68 | 8.41 | 0.59% | 1,429.29 | 1,438.99 | 1,427.31 | 0 |
18 Abr 2024 | 1,429.27 | -1.77 | -0.12% | 1,431.64 | 1,437.70 | 1,416.63 | 0 |
17 Abr 2024 | 1,431.04 | -40.88 | -2.78% | 1,472.28 | 1,472.28 | 1,430.98 | 0 |
16 Abr 2024 | 1,471.92 | -16.12 | -1.08% | 1,487.34 | 1,487.34 | 1,466.62 | 0 |
15 Abr 2024 | 1,488.04 | -32.01 | -2.11% | 1,520.22 | 1,527.01 | 1,482.02 | 0 |
12 Abr 2024 | 1,520.05 | -18.48 | -1.20% | 1,537.95 | 1,538.10 | 1,515.19 | 0 |
11 Abr 2024 | 1,538.52 | -0.45 | -0.03% | 1,539.04 | 1,550.43 | 1,526.96 | 0 |
10 Abr 2024 | 1,538.97 | -57.45 | -3.60% | 1,595.63 | 1,595.63 | 1,525.62 | 0 |
09 Abr 2024 | 1,596.42 | 20.82 | 1.32% | 1,575.89 | 1,596.81 | 1,575.89 | 0 |
08 Abr 2024 | 1,575.60 | 23.18 | 1.49% | 1,552.81 | 1,575.86 | 1,552.81 | 0 |
05 Abr 2024 | 1,552.42 | 5.25 | 0.34% | 1,545.20 | 1,554.65 | 1,536.41 | 0 |
04 Abr 2024 | 1,547.17 | -1.87 | -0.12% | 1,549.57 | 1,573.00 | 1,542.28 | 0 |
03 Abr 2024 | 1,549.05 | 1.15 | 0.07% | 1,547.99 | 1,553.58 | 1,541.83 | 0 |
02 Abr 2024 | 1,547.90 | -26.33 | -1.67% | 1,574.27 | 1,574.27 | 1,541.04 | 0 |
01 Abr 2024 | 1,574.22 | -30.44 | -1.90% | 1,604.44 | 1,605.17 | 1,571.40 | 0 |
28 Mar 2024 | 1,604.66 | 13.93 | 0.88% | 1,591.01 | 1,609.15 | 1,591.01 | 0 |