Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ITSA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 9.56 | -0.04 | -0.42% | 9.59 | 9.60 | 9.47 | 105,800 |
| 19 Abr 2024 | 9.60 | 0.06 | 0.63% | 9.60 | 9.62 | 9.53 | 78,700 |
| 18 Abr 2024 | 9.54 | -0.08 | -0.83% | 9.64 | 9.67 | 9.46 | 413,100 |
| 17 Abr 2024 | 9.62 | -0.02 | -0.21% | 9.64 | 9.65 | 9.56 | 110,400 |
| 16 Abr 2024 | 9.64 | -0.13 | -1.33% | 9.74 | 9.74 | 9.59 | 163,400 |
| 15 Abr 2024 | 9.77 | -0.19 | -1.91% | 9.95 | 9.95 | 9.69 | 187,100 |
| 12 Abr 2024 | 9.96 | -0.01 | -0.10% | 9.99 | 9.99 | 9.87 | 88,700 |
| 11 Abr 2024 | 9.97 | -0.06 | -0.60% | 10.05 | 10.05 | 9.91 | 115,000 |
| 10 Abr 2024 | 10.03 | -0.18 | -1.76% | 10.21 | 10.22 | 9.97 | 150,900 |
| 09 Abr 2024 | 10.21 | 0.14 | 1.39% | 10.11 | 10.25 | 10.10 | 87,800 |
| 08 Abr 2024 | 10.07 | 0.07 | 0.70% | 10.02 | 10.16 | 10.00 | 81,800 |
| 05 Abr 2024 | 10.00 | -0.10 | -0.99% | 10.10 | 10.10 | 9.93 | 152,900 |
| 04 Abr 2024 | 10.10 | -0.13 | -1.27% | 10.23 | 10.30 | 10.03 | 89,000 |
| 03 Abr 2024 | 10.23 | -0.01 | -0.10% | 10.24 | 10.24 | 10.05 | 94,600 |
| 02 Abr 2024 | 10.24 | 0.00 | 0.00% | 10.28 | 10.28 | 10.14 | 111,700 |
| 01 Abr 2024 | 10.24 | -0.22 | -2.10% | 10.47 | 10.54 | 10.19 | 108,800 |
| 28 Mar 2024 | 10.46 | 0.02 | 0.19% | 10.45 | 10.52 | 10.40 | 48,300 |
| 27 Mar 2024 | 10.44 | 0.08 | 0.77% | 10.33 | 10.48 | 10.30 | 75,900 |
| 26 Mar 2024 | 10.36 | 0.12 | 1.17% | 10.27 | 10.40 | 10.24 | 59,500 |
| 25 Mar 2024 | 10.24 | -0.16 | -1.54% | 10.40 | 10.40 | 10.20 | 160,700 |
| 22 Mar 2024 | 10.40 | -0.23 | -2.16% | 10.52 | 10.53 | 10.36 | 74,300 |
| 21 Mar 2024 | 10.63 | -0.12 | -1.12% | 10.70 | 10.73 | 10.50 | 2,348,100 |
| 20 Mar 2024 | 10.75 | 0.08 | 0.75% | 10.70 | 10.75 | 10.62 | 110,200 |
| 19 Mar 2024 | 10.67 | -0.05 | -0.47% | 10.70 | 10.77 | 10.46 | 118,600 |
| 18 Mar 2024 | 10.72 | 0.06 | 0.56% | 10.69 | 10.80 | 10.64 | 101,000 |
| 15 Mar 2024 | 10.66 | -0.01 | -0.09% | 10.72 | 10.79 | 10.56 | 148,500 |
| 14 Mar 2024 | 10.67 | -0.04 | -0.37% | 10.68 | 10.77 | 10.63 | 86,000 |
| 13 Mar 2024 | 10.71 | 0.15 | 1.42% | 10.56 | 10.75 | 10.54 | 106,500 |
| 12 Mar 2024 | 10.56 | 0.13 | 1.25% | 10.44 | 10.60 | 10.43 | 76,000 |
| 11 Mar 2024 | 10.43 | -0.02 | -0.19% | 10.46 | 10.52 | 10.31 | 165,000 |
| 08 Mar 2024 | 10.45 | 0.08 | 0.77% | 10.37 | 10.50 | 10.28 | 151,700 |
| 07 Mar 2024 | 10.37 | -0.02 | -0.19% | 10.40 | 10.48 | 10.30 | 58,200 |
| 06 Mar 2024 | 10.39 | 0.09 | 0.87% | 10.30 | 10.47 | 10.30 | 89,400 |
| 05 Mar 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.39 | 10.26 | 73,500 |
| 04 Mar 2024 | 10.30 | -0.05 | -0.48% | 10.35 | 10.35 | 10.27 | 55,400 |
| 01 Mar 2024 | 10.35 | 0.08 | 0.78% | 10.31 | 10.66 | 10.26 | 154,300 |
| 29 Feb 2024 | 10.27 | -0.29 | -2.75% | 10.56 | 10.57 | 10.27 | 149,500 |
| 28 Feb 2024 | 10.56 | 0.02 | 0.19% | 10.49 | 10.60 | 10.47 | 44,200 |
| 27 Feb 2024 | 10.54 | 0.21 | 2.03% | 10.33 | 10.54 | 10.33 | 188,500 |
| 26 Feb 2024 | 10.33 | 0.02 | 0.19% | 10.31 | 10.39 | 10.30 | 85,200 |
| 23 Feb 2024 | 10.31 | -0.52 | -4.80% | 10.44 | 10.47 | 10.26 | 128,000 |
| 22 Feb 2024 | 10.83 | 0.10 | 0.93% | 10.80 | 10.88 | 10.70 | 215,000 |
| 21 Feb 2024 | 10.73 | -0.18 | -1.65% | 10.91 | 10.91 | 10.71 | 123,600 |
| 20 Feb 2024 | 10.91 | 0.43 | 4.10% | 10.56 | 10.94 | 10.55 | 193,200 |
| 19 Feb 2024 | 10.48 | 0.05 | 0.48% | 10.43 | 10.57 | 10.42 | 82,400 |
| 16 Feb 2024 | 10.43 | 0.02 | 0.19% | 10.49 | 10.53 | 10.40 | 81,000 |
| 15 Feb 2024 | 10.41 | 0.03 | 0.29% | 10.37 | 10.48 | 10.33 | 174,400 |
| 14 Feb 2024 | 10.38 | -0.05 | -0.48% | 10.38 | 10.40 | 10.27 | 125,600 |
| 09 Feb 2024 | 10.43 | 0.12 | 1.16% | 10.25 | 10.44 | 10.25 | 233,500 |
| 08 Feb 2024 | 10.31 | -0.13 | -1.25% | 10.39 | 10.47 | 10.25 | 119,800 |
| 07 Feb 2024 | 10.44 | -0.06 | -0.57% | 10.49 | 10.49 | 10.35 | 166,500 |
| 06 Feb 2024 | 10.50 | 0.39 | 3.86% | 10.14 | 10.52 | 10.14 | 206,100 |
| 05 Feb 2024 | 10.11 | 0.05 | 0.50% | 10.04 | 10.18 | 9.99 | 175,400 |
| 02 Feb 2024 | 10.06 | 0.06 | 0.60% | 10.00 | 10.06 | 9.83 | 97,700 |
| 01 Feb 2024 | 10.00 | 0.02 | 0.20% | 10.05 | 10.05 | 9.85 | 105,500 |
| 31 Ene 2024 | 9.98 | 0.09 | 0.91% | 9.89 | 10.15 | 9.86 | 217,600 |
| 30 Ene 2024 | 9.89 | -0.10 | -1.00% | 9.98 | 9.98 | 9.83 | 350,400 |
| 29 Ene 2024 | 9.99 | 0.06 | 0.60% | 9.93 | 9.99 | 9.89 | 260,100 |
| 26 Ene 2024 | 9.93 | 0.06 | 0.61% | 9.88 | 10.02 | 9.88 | 142,200 |
| 25 Ene 2024 | 9.87 | -0.03 | -0.30% | 9.93 | 9.96 | 9.87 | 123,100 |
| 24 Ene 2024 | 9.90 | -0.09 | -0.90% | 10.02 | 10.13 | 9.88 | 171,500 |
