Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ITSA4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 9.94 | 0.06 | 0.61% | 9.89 | 9.97 | 9.82 | 60,814 |
| 24 Jun 2024 | 9.88 | 0.20 | 2.07% | 9.70 | 9.93 | 9.68 | 79,229 |
| 21 Jun 2024 | 9.68 | -0.12 | -1.22% | 9.70 | 9.82 | 9.65 | 75,220 |
| 20 Jun 2024 | 9.80 | -0.01 | -0.10% | 9.83 | 9.88 | 9.76 | 75,889 |
| 19 Jun 2024 | 9.81 | 0.13 | 1.34% | 9.71 | 9.84 | 9.64 | 71,582 |
| 18 Jun 2024 | 9.68 | 0.04 | 0.41% | 9.65 | 9.75 | 9.62 | 79,988 |
| 17 Jun 2024 | 9.64 | 0.06 | 0.63% | 9.57 | 9.71 | 9.56 | 89,989 |
| 14 Jun 2024 | 9.58 | -0.01 | -0.10% | 9.59 | 9.63 | 9.51 | 106,569 |
| 13 Jun 2024 | 9.59 | -0.07 | -0.72% | 9.66 | 9.71 | 9.57 | 68,829 |
| 12 Jun 2024 | 9.66 | -0.10 | -1.02% | 9.76 | 9.80 | 9.59 | 87,355 |
| 11 Jun 2024 | 9.76 | 0.09 | 0.93% | 9.64 | 9.82 | 9.62 | 65,932 |
| 10 Jun 2024 | 9.67 | -0.03 | -0.31% | 9.70 | 9.72 | 9.59 | 116,007 |
| 07 Jun 2024 | 9.70 | -0.27 | -2.71% | 9.87 | 9.94 | 9.66 | 121,812 |
| 06 Jun 2024 | 9.97 | 0.09 | 0.91% | 9.88 | 10.00 | 9.86 | 76,810 |
| 05 Jun 2024 | 9.88 | 0.02 | 0.20% | 9.85 | 9.90 | 9.78 | 77,115 |
| 04 Jun 2024 | 9.86 | 0.06 | 0.61% | 9.77 | 9.86 | 9.70 | 86,016 |
| 03 Jun 2024 | 9.80 | 0.08 | 0.82% | 9.74 | 9.82 | 9.68 | 116,984 |
| 31 May 2024 | 9.72 | -0.21 | -2.11% | 9.89 | 9.90 | 9.70 | 141,880 |
| 29 May 2024 | 9.93 | -0.02 | -0.20% | 9.96 | 9.96 | 9.85 | 80,458 |
| 28 May 2024 | 9.95 | -0.04 | -0.40% | 10.01 | 10.07 | 9.93 | 61,386 |
| 27 May 2024 | 9.99 | 0.03 | 0.30% | 9.97 | 10.02 | 9.94 | 74,099 |
| 24 May 2024 | 9.96 | -0.09 | -0.90% | 10.03 | 10.07 | 9.92 | 81,201 |
| 23 May 2024 | 10.05 | -0.06 | -0.59% | 10.11 | 10.12 | 10.01 | 61,900 |
| 22 May 2024 | 10.11 | -0.13 | -1.27% | 10.20 | 10.24 | 10.09 | 63,313 |
| 21 May 2024 | 10.24 | 0.04 | 0.39% | 10.21 | 10.26 | 10.19 | 67,725 |
| 20 May 2024 | 10.20 | -0.04 | -0.39% | 10.26 | 10.30 | 10.18 | 82,359 |
| 17 May 2024 | 10.24 | -0.07 | -0.68% | 10.32 | 10.34 | 10.21 | 65,970 |
| 16 May 2024 | 10.31 | 0.04 | 0.39% | 10.30 | 10.37 | 10.23 | 68,855 |
| 15 May 2024 | 10.27 | -0.02 | -0.19% | 10.28 | 10.33 | 10.22 | 77,589 |
| 14 May 2024 | 10.29 | 0.15 | 1.48% | 10.14 | 10.29 | 10.13 | 72,671 |
| 13 May 2024 | 10.14 | 0.12 | 1.20% | 10.05 | 10.16 | 10.04 | 84,174 |
| 10 May 2024 | 10.02 | 0.06 | 0.60% | 9.96 | 10.05 | 9.92 | 70,119 |
| 09 May 2024 | 9.96 | -0.14 | -1.39% | 10.10 | 10.11 | 9.84 | 84,900 |
| 08 May 2024 | 10.10 | 0.11 | 1.10% | 9.97 | 10.12 | 9.88 | 82,021 |
| 07 May 2024 | 9.99 | 0.16 | 1.63% | 9.88 | 10.06 | 9.85 | 87,588 |
| 06 May 2024 | 9.83 | 0.01 | 0.10% | 9.81 | 9.93 | 9.79 | 94,639 |
| 03 May 2024 | 9.82 | 0.11 | 1.13% | 9.73 | 9.92 | 9.71 | 81,510 |
| 02 May 2024 | 9.71 | 0.15 | 1.57% | 9.63 | 9.79 | 9.61 | 93,393 |
| 30 Abr 2024 | 9.56 | -0.09 | -0.93% | 9.66 | 9.72 | 9.54 | 92,454 |
| 29 Abr 2024 | 9.65 | -0.03 | -0.31% | 9.70 | 9.75 | 9.57 | 71,980 |
| 26 Abr 2024 | 9.68 | 0.16 | 1.68% | 9.54 | 9.73 | 9.53 | 64,181 |
| 25 Abr 2024 | 9.52 | -0.05 | -0.52% | 9.57 | 9.61 | 9.47 | 80,922 |
| 24 Abr 2024 | 9.57 | -0.03 | -0.31% | 9.60 | 9.63 | 9.53 | 70,249 |
| 23 Abr 2024 | 9.60 | 0.09 | 0.95% | 9.49 | 9.69 | 9.47 | 86,079 |
| 22 Abr 2024 | 9.51 | -0.01 | -0.11% | 9.55 | 9.59 | 9.45 | 111,467 |
| 19 Abr 2024 | 9.52 | 0.02 | 0.21% | 9.54 | 9.60 | 9.50 | 87,489 |
| 18 Abr 2024 | 9.50 | -0.02 | -0.21% | 9.55 | 9.64 | 9.43 | 118,397 |
| 17 Abr 2024 | 9.52 | -0.07 | -0.73% | 9.65 | 9.66 | 9.50 | 120,067 |
| 16 Abr 2024 | 9.59 | -0.16 | -1.64% | 9.73 | 9.75 | 9.56 | 155,445 |
| 15 Abr 2024 | 9.75 | -0.17 | -1.71% | 9.91 | 9.95 | 9.67 | 187,457 |
| 12 Abr 2024 | 9.92 | -0.10 | -1.00% | 10.01 | 10.02 | 9.86 | 154,222 |
| 11 Abr 2024 | 10.02 | 0.02 | 0.20% | 10.02 | 10.05 | 9.91 | 111,436 |
| 10 Abr 2024 | 10.00 | -0.22 | -2.15% | 10.21 | 10.22 | 9.95 | 123,318 |
| 09 Abr 2024 | 10.22 | 0.13 | 1.29% | 10.11 | 10.25 | 10.10 | 71,300 |
| 08 Abr 2024 | 10.09 | 0.13 | 1.31% | 9.99 | 10.16 | 9.99 | 95,924 |
| 05 Abr 2024 | 9.96 | -0.11 | -1.09% | 10.07 | 10.10 | 9.92 | 163,138 |
| 04 Abr 2024 | 10.07 | -0.10 | -0.98% | 10.19 | 10.30 | 10.01 | 105,230 |
| 03 Abr 2024 | 10.17 | -0.03 | -0.29% | 10.19 | 10.21 | 10.07 | 95,344 |
| 02 Abr 2024 | 10.20 | -0.01 | -0.10% | 10.22 | 10.23 | 10.12 | 114,226 |
| 01 Abr 2024 | 10.21 | -0.28 | -2.67% | 10.50 | 10.55 | 10.18 | 153,125 |
| 28 Mar 2024 | 10.49 | 0.01 | 0.10% | 10.50 | 10.53 | 10.38 | 86,109 |
