INEP4

Datos Históricos INEPAR PN

INEP4 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Ago 2020 5.85 0.00 0.0% 5.85 5.85 5.85 0
10 Ago 2020 5.85 -0.10 -1.68% 5.94 5.99 5.85 600
07 Ago 2020 5.95 -0.01 -0.17% 5.94 5.98 5.94 2,600
06 Ago 2020 5.96 0.21 3.65% 5.76 5.96 5.75 2,700
05 Ago 2020 5.75 -0.20 -3.36% 5.95 5.95 5.75 3,200
04 Ago 2020 5.95 0.00 0.0% 5.97 5.97 5.93 1,100
03 Ago 2020 5.95 0.11 1.88% 5.76 5.95 5.73 3,400
31 Jul 2020 5.84 0.03 0.52% 5.82 5.94 5.80 8,400
30 Jul 2020 5.81 -0.09 -1.53% 5.81 5.89 5.80 4,300
29 Jul 2020 5.90 -0.02 -0.34% 5.91 5.96 5.80 8,900
28 Jul 2020 5.92 -0.13 -2.15% 5.92 6.09 5.86 8,100
27 Jul 2020 6.05 -0.14 -2.26% 6.19 6.19 5.86 8,700
24 Jul 2020 6.19 0.14 2.31% 6.01 6.23 6.00 3,700
23 Jul 2020 6.05 -0.15 -2.42% 6.11 6.43 6.01 11,700
22 Jul 2020 6.20 -0.26 -4.02% 6.65 6.65 6.20 10,000
21 Jul 2020 6.46 0.01 0.16% 6.65 6.65 6.35 2,700
20 Jul 2020 6.45 0.17 2.71% 6.46 6.70 6.30 9,400
17 Jul 2020 6.28 0.00 0.0% 6.50 6.76 6.25 24,800
16 Jul 2020 6.28 0.09 1.45% 6.19 6.48 6.19 8,800
15 Jul 2020 6.19 -0.03 -0.48% 6.21 6.25 6.00 7,200
14 Jul 2020 6.22 -0.17 -2.66% 6.47 6.47 6.22 4,900
13 Jul 2020 6.39 -0.11 -1.69% 6.22 6.40 6.22 28,100
10 Jul 2020 6.50 0.06 0.93% 6.50 6.80 6.29 4,800
09 Jul 2020 6.44 0.07 1.1% 6.40 6.45 6.30 5,100
08 Jul 2020 6.37 0.01 0.16% 6.31 6.85 6.25 17,100
07 Jul 2020 6.36 0.11 1.76% 6.35 6.43 6.35 3,600
06 Jul 2020 6.25 0.06 0.97% 6.28 6.50 6.21 14,000
03 Jul 2020 6.19 -0.01 -0.16% 6.01 6.39 6.00 5,200
02 Jul 2020 6.20 0.00 0.0% 6.20 6.40 6.05 3,700
01 Jul 2020 6.20 0.00 0.0% 6.34 6.34 6.08 9,200
30 Jun 2020 6.20 -0.11 -1.74% 6.40 6.50 6.11 14,900
29 Jun 2020 6.31 -0.38 -5.68% 6.91 6.91 6.29 22,700
26 Jun 2020 6.69 0.22 3.4% 6.70 6.85 6.55 2,600
25 Jun 2020 6.47 0.04 0.62% 6.50 6.84 6.47 7,600
24 Jun 2020 6.43 -0.52 -7.48% 6.80 6.90 6.43 16,500
23 Jun 2020 6.95 0.36 5.46% 6.59 7.19 6.59 30,800
22 Jun 2020 6.59 -0.03 -0.45% 6.71 6.71 6.50 8,000
19 Jun 2020 6.62 0.22 3.44% 6.70 6.71 6.44 11,700
18 Jun 2020 6.40 -0.26 -3.9% 6.80 6.89 6.25 9,200
17 Jun 2020 6.66 0.24 3.74% 6.56 6.72 6.30 6,700
16 Jun 2020 6.42 -0.33 -4.89% 6.80 7.35 6.28 12,700
15 Jun 2020 6.75 0.45 7.14% 6.00 6.75 5.99 5,600
12 Jun 2020 6.30 -0.13 -2.02% 6.30 6.33 5.85 13,600
11 Jun 2020 6.43 0.00 +0.00% 6.88 6.88 6.30 0
10 Jun 2020 6.43 -0.27 -4.03% 6.88 6.88 6.30 8,700
09 Jun 2020 6.70 -0.20 -2.9% 6.90 6.95 6.65 12,100
08 Jun 2020 6.90 0.04 0.58% 6.86 6.99 6.45 12,000
05 Jun 2020 6.86 0.07 1.03% 6.80 7.40 6.60 10,000
04 Jun 2020 6.79 0.00 0.0% 6.50 6.79 6.30 6,300
03 Jun 2020 6.79 0.77 12.79% 6.30 6.88 6.20 24,700
02 Jun 2020 6.02 0.29 5.06% 5.80 6.15 5.70 11,100
01 Jun 2020 5.73 0.03 0.53% 5.60 5.73 5.56 9,000
29 May 2020 5.70 0.19 3.45% 5.51 5.80 5.51 2,200
28 May 2020 5.51 -0.14 -2.48% 5.66 5.79 5.51 7,700
27 May 2020 5.65 -0.01 -0.18% 5.60 5.80 5.50 7,000
26 May 2020 5.66 0.19 3.47% 5.50 5.67 5.50 12,300
25 May 2020 5.47 -0.13 -2.32% 5.61 5.79 5.47 5,900
22 May 2020 5.60 0.14 2.56% 5.45 5.60 5.40 3,700
21 May 2020 5.46 -0.03 -0.55% 5.74 5.74 5.46 2,200
20 May 2020 5.49 -0.20 -3.51% 5.80 5.80 5.49 4,700
19 May 2020 5.69 0.09 1.61% 5.60 5.96 5.60 2,700
18 May 2020 5.60 0.17 3.13% 5.69 5.92 5.55 10,100
15 May 2020 5.43 -0.12 -2.16% 5.70 5.71 5.20 10,500
14 May 2020 5.55 -0.22 -3.81% 5.55 5.79 5.51 1,500
Su Consulta Reciente
BOV
INEP4
INEPAR PN
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200812 02:21:44