Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IS5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.90 | -1.22 | -2.17% | 54.90 | 54.90 | 54.90 | 35 |
| 27 Jun 2024 | 56.12 | -0.82 | -1.44% | 56.58 | 56.58 | 55.30 | 801 |
| 26 Jun 2024 | 56.94 | 1.28 | 2.30% | 56.94 | 56.94 | 56.94 | 90 |
| 25 Jun 2024 | 55.66 | -0.60 | -1.07% | 55.66 | 55.66 | 55.66 | 1 |
| 24 Jun 2024 | 56.26 | 0.48 | 0.86% | 56.50 | 56.56 | 55.48 | 189 |
| 21 Jun 2024 | 55.78 | 0.50 | 0.90% | 55.38 | 56.16 | 55.38 | 495 |
| 20 Jun 2024 | 55.28 | 2.32 | 4.38% | 55.28 | 55.28 | 55.28 | 50 |
| 19 Jun 2024 | 52.96 | 0.40 | 0.76% | 51.92 | 52.96 | 51.92 | 80 |
| 18 Jun 2024 | 52.56 | 1.60 | 3.14% | 51.48 | 52.56 | 50.80 | 1,174 |
| 17 Jun 2024 | 50.96 | -0.54 | -1.05% | 51.84 | 51.84 | 50.94 | 403 |
| 14 Jun 2024 | 51.50 | -2.62 | -4.84% | 54.30 | 54.30 | 51.50 | 350 |
| 13 Jun 2024 | 54.12 | -0.44 | -0.81% | 53.92 | 54.12 | 53.42 | 600 |
| 12 Jun 2024 | 54.56 | -1.92 | -3.40% | 53.58 | 54.56 | 53.58 | 22 |
| 11 Jun 2024 | 56.48 | -0.18 | -0.32% | 56.38 | 56.48 | 55.10 | 1,241 |
| 10 Jun 2024 | 56.66 | -0.70 | -1.22% | 56.66 | 56.66 | 56.66 | 1 |
| 07 Jun 2024 | 57.36 | 0.56 | 0.99% | 58.00 | 58.00 | 57.36 | 848 |
| 06 Jun 2024 | 56.80 | 0.00 | 0.00% | 56.80 | 56.80 | 56.80 | 0.00 |
| 05 Jun 2024 | 56.80 | -0.62 | -1.08% | 56.76 | 56.80 | 56.76 | 83 |
| 04 Jun 2024 | 57.42 | -2.58 | -4.30% | 57.74 | 59.26 | 57.26 | 273 |
| 03 Jun 2024 | 60.00 | 0.56 | 0.94% | 60.00 | 60.00 | 60.00 | 3 |
| 31 May 2024 | 59.44 | 0.76 | 1.30% | 59.28 | 60.40 | 59.28 | 109 |
| 30 May 2024 | 58.68 | 0.04 | 0.07% | 58.68 | 58.68 | 58.68 | 4 |
| 29 May 2024 | 58.64 | -0.94 | -1.58% | 58.40 | 58.64 | 58.40 | 172 |
| 28 May 2024 | 59.58 | -0.42 | -0.70% | 59.58 | 59.58 | 59.58 | 17 |
| 27 May 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 60.00 | 0.00 |
| 24 May 2024 | 60.00 | 0.64 | 1.08% | 58.68 | 60.00 | 58.68 | 119 |
| 23 May 2024 | 59.36 | -0.86 | -1.43% | 59.68 | 59.68 | 59.36 | 55 |
| 22 May 2024 | 60.22 | 1.04 | 1.76% | 59.18 | 60.22 | 59.18 | 25 |
| 21 May 2024 | 59.18 | -0.02 | -0.03% | 59.44 | 59.46 | 58.30 | 1,163 |
| 20 May 2024 | 59.20 | 0.78 | 1.34% | 57.68 | 59.20 | 57.68 | 581 |
| 17 May 2024 | 58.42 | 0.14 | 0.24% | 57.90 | 58.42 | 57.46 | 1,053 |
| 16 May 2024 | 58.28 | 0.96 | 1.67% | 58.22 | 58.28 | 57.16 | 31 |
| 15 May 2024 | 57.32 | 0.16 | 0.28% | 58.46 | 58.46 | 57.32 | 203 |
| 14 May 2024 | 57.16 | 0.00 | 0.00% | 57.16 | 57.16 | 57.16 | 0.00 |
| 13 May 2024 | 57.16 | -0.20 | -0.35% | 57.56 | 57.56 | 57.12 | 181 |
| 10 May 2024 | 57.36 | -0.72 | -1.24% | 57.14 | 58.00 | 57.14 | 528 |
| 09 May 2024 | 58.08 | 1.22 | 2.15% | 56.44 | 58.08 | 56.44 | 977 |
| 08 May 2024 | 56.86 | 3.60 | 6.76% | 53.26 | 57.00 | 53.26 | 2,602 |
| 07 May 2024 | 53.26 | 0.46 | 0.87% | 52.94 | 53.26 | 52.94 | 85 |
| 06 May 2024 | 52.80 | 0.06 | 0.11% | 52.78 | 53.30 | 52.78 | 260 |
| 03 May 2024 | 52.74 | 0.64 | 1.23% | 52.74 | 52.74 | 52.64 | 145 |
| 02 May 2024 | 52.10 | 0.06 | 0.12% | 51.42 | 52.10 | 51.42 | 126 |
| 30 Abr 2024 | 52.04 | 0.42 | 0.81% | 52.04 | 52.04 | 52.04 | 250 |
| 29 Abr 2024 | 51.62 | 0.80 | 1.57% | 51.62 | 51.62 | 51.62 | 500 |
| 26 Abr 2024 | 50.82 | 0.00 | 0.00% | 50.82 | 50.82 | 50.82 | 0.00 |
| 25 Abr 2024 | 50.82 | 0.82 | 1.64% | 50.82 | 50.82 | 50.82 | 43 |
| 24 Abr 2024 | 50.00 | -0.70 | -1.38% | 50.00 | 50.00 | 50.00 | 21 |
| 23 Abr 2024 | 50.70 | 1.24 | 2.51% | 50.70 | 50.70 | 50.70 | 3 |
| 22 Abr 2024 | 49.46 | 0.48 | 0.98% | 50.44 | 50.44 | 49.46 | 110 |
| 19 Abr 2024 | 48.98 | 0.00 | 0.00% | 48.98 | 48.98 | 48.98 | 0.00 |
| 18 Abr 2024 | 48.98 | -1.12 | -2.24% | 48.98 | 48.98 | 48.98 | 3 |
| 17 Abr 2024 | 50.10 | 0.83 | 1.68% | 50.12 | 50.12 | 50.10 | 360 |
| 16 Abr 2024 | 49.27 | -0.08 | -0.16% | 49.79 | 49.79 | 49.14 | 131 |
| 15 Abr 2024 | 49.35 | 0.16 | 0.33% | 49.61 | 49.62 | 49.35 | 280 |
| 12 Abr 2024 | 49.19 | 0.00 | 0.00% | 49.19 | 49.19 | 49.19 | 0.00 |
| 11 Abr 2024 | 49.19 | 0.39 | 0.80% | 49.19 | 49.19 | 49.19 | 80 |
| 10 Abr 2024 | 48.80 | 1.25 | 2.63% | 48.80 | 48.80 | 48.80 | 100 |
| 09 Abr 2024 | 47.55 | -1.64 | -3.33% | 47.80 | 47.80 | 47.55 | 64 |
| 08 Abr 2024 | 49.19 | -0.11 | -0.22% | 50.02 | 50.12 | 49.19 | 32 |
| 05 Abr 2024 | 49.30 | -0.34 | -0.68% | 50.48 | 50.48 | 49.30 | 100 |
| 04 Abr 2024 | 49.64 | -1.24 | -2.44% | 49.80 | 49.80 | 49.64 | 86 |
| 03 Abr 2024 | 50.88 | -0.02 | -0.04% | 50.44 | 50.94 | 49.47 | 192 |
| 02 Abr 2024 | 50.90 | 2.76 | 5.73% | 50.96 | 50.96 | 49.82 | 623 |
