17 de Enero, 13:51 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

INM.DEL SUR (ISUR)INM.DEL SUR (ISUR)

-0,35-3,20 %
10,60

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/01/2020 10,950 10,950 0,00 10,950 10,850 1.736
15/01/2020 10,450 10,950 0,00 10,700 10,450 381
14/01/2020 10,400 10,950 -0,45 11,150 10,400 1.801
13/01/2020 10,500 11,000 1,57 11,000 10,500 11.594
10/01/2020 10,682 10,830 1,38 11,322 10,436 10.887
09/01/2020 10,781 10,682 1,40 10,781 10,387 4.522
08/01/2020 10,732 10,535 -2,73 10,781 10,338 5.327
07/01/2020 10,830 10,830 0,00 10,830 10,239 191
06/01/2020 10,830 10,830 2,33 10,830 10,190 4.376
03/01/2020 10,288 10,584 2,38 10,633 9,895 3.992
02/01/2020 10,239 10,338 0,00 10,732 10,141 3.685
31/12/2019 9,767 10,338 2,94 10,338 9,767 3.691
30/12/2019 9,895 10,042 1,49 10,141 9,767 17.806
27/12/2019 9,649 9,895 0,00 10,042 9,649 2.272
24/12/2019 9,845 9,895 0,50 10,042 9,845 2.087
23/12/2019 9,845 9,845 0,00 9,993 9,845 2.669
20/12/2019 9,845 9,845 0,00 9,993 9,845 836
19/12/2019 9,845 9,845 0,00 9,845 9,845 10
18/12/2019 9,708 9,845 2,04 10,042 9,708 3.217
17/12/2019 9,668 9,649 -0,41 9,708 9,649 4.552
16/12/2019 9,688 9,688 0,00 9,688 9,570 437
13/12/2019 9,688 9,688 0,00 9,727 9,550 913
12/12/2019 9,550 9,688 0,00 9,688 9,393 2.530
11/12/2019 9,589 9,688 1,03 9,708 9,373 3.343
10/12/2019 9,629 9,589 -0,41 9,649 9,550 1.108
09/12/2019 9,649 9,629 -0,41 9,649 9,570 1.488
06/12/2019 9,688 9,668 -0,20 9,688 9,609 503
05/12/2019 9,708 9,688 -0,40 9,708 9,570 2.147
04/12/2019 9,747 9,727 -0,20 9,826 9,550 2.088
03/12/2019 9,747 9,747 0,00 9,747 9,747 366
02/12/2019 9,747 9,747 0,00 9,747 9,747 --
29/11/2019 9,688 9,747 0,61 9,747 9,550 5.767
28/11/2019 9,609 9,688 1,03 9,806 9,550 11.742
27/11/2019 9,570 9,589 -1,62 9,609 9,570 518
26/11/2019 9,747 9,747 1,85 9,845 9,589 550
25/11/2019 9,767 9,570 -1,82 9,767 9,550 1.042
22/11/2019 9,649 9,747 1,02 9,767 9,511 1.130
21/11/2019 9,668 9,649 0,00 9,688 9,668 341
20/11/2019 9,629 9,649 0,20 9,668 9,629 5.591
19/11/2019 9,609 9,629 0,41 9,629 9,609 5.049
18/11/2019 9,609 9,589 0,00 9,649 9,609 491
15/11/2019 9,550 9,589 -0,20 9,609 9,550 2.181
14/11/2019 9,471 9,609 -0,61 9,649 9,353 4.757
13/11/2019 9,629 9,668 0,00 9,649 9,629 179
12/11/2019 9,668 9,668 0,00 9,688 9,668 526
11/11/2019 9,629 9,668 -1,80 9,767 9,629 611
08/11/2019 10,141 9,845 -2,91 10,141 9,845 19.040
07/11/2019 10,141 10,141 0,00 10,485 10,141 7.902
06/11/2019 10,239 10,141 -0,96 10,485 10,141 8.659
05/11/2019 10,288 10,239 0,00 10,288 10,288 140
04/11/2019 10,288 10,239 -2,35 10,288 10,239 732
01/11/2019 10,387 10,485 1,43 10,485 10,092 2.002
31/10/2019 10,781 10,338 -0,94 10,781 10,042 1.458
30/10/2019 10,288 10,436 -1,40 10,830 10,288 1.360
29/10/2019 10,830 10,584 2,38 10,830 10,338 2.114
28/10/2019 10,239 10,338 0,96 10,338 10,239 1.918
25/10/2019 10,239 10,239 0,00 10,239 10,239 1.047
24/10/2019 10,141 10,239 0,97 10,239 10,141 1.139
23/10/2019 9,727 10,141 3,00 10,141 9,727 4.973
22/10/2019 9,826 9,845 0,40 9,845 9,826 4.743
21/10/2019 9,747 9,806 0,61 9,845 9,727 888
18/10/2019 9,727 9,747 2,06 9,747 9,727 3.347
17/10/2019 9,550 9,550 0,00 9,570 9,550 2.031
16/10/2019 9,550 9,550 0,00 9,550 9,550 819
15/10/2019 9,511 9,550 0,41 9,550 9,511 2.763
14/10/2019 9,511 9,511 1,26 9,511 9,511 3.035
11/10/2019 9,393 9,393 0,00 9,393 9,393 --
10/10/2019 9,530 9,393 0,00 9,530 9,530 400
09/10/2019 9,412 9,393 0,00 9,412 9,176 1.360
08/10/2019 9,530 9,393 -1,45 9,530 9,314 3.078
07/10/2019 9,511 9,530 0,00 9,511 9,511 289
04/10/2019 9,393 9,530 1,47 9,530 9,353 7.000
03/10/2019 9,412 9,393 0,00 9,530 9,393 1.898
02/10/2019 9,393 9,393 -1,45 9,530 9,314 4.187
01/10/2019 9,511 9,530 0,00 9,511 9,432 115
30/09/2019 9,530 9,530 0,00 9,530 9,471 1.420
27/09/2019 9,530 9,530 0,00 9,530 9,530 --
26/09/2019 9,530 9,530 0,00 9,530 9,432 100
25/09/2019 9,550 9,530 0,00 9,550 9,530 330
24/09/2019 9,530 9,530 0,21 9,530 9,530 1.749
23/09/2019 9,826 9,511 -3,40 9,826 9,471 813
20/09/2019 9,826 9,845 0,00 9,826 9,826 40
19/09/2019 9,845 9,845 2,46 9,845 9,826 5.320
18/09/2019 9,845 9,609 -2,40 9,845 9,609 1.564
17/09/2019 9,845 9,845 0,00 9,845 9,845 300
16/09/2019 9,845 9,845 0,00 9,845 9,845 160
13/09/2019 9,845 9,845 0,00 9,845 9,845 173
12/09/2019 9,944 9,845 -0,99 9,944 9,845 4.899
11/09/2019 9,845 9,944 1,00 9,944 9,845 643
10/09/2019 9,895 9,845 -1,48 9,944 9,845 13.172
09/09/2019 9,993 9,993 1,00 9,993 9,993 1.189
06/09/2019 9,895 9,895 0,00 9,895 9,895 --
05/09/2019 9,895 9,895 0,00 9,895 9,895 200
04/09/2019 9,895 9,895 0,00 9,895 9,895 --
03/09/2019 9,412 9,895 5,13 10,190 9,412 3.646
02/09/2019 9,432 9,412 0,00 9,432 9,432 265
30/08/2019 9,491 9,412 -0,42 9,491 9,412 1.657
29/08/2019 9,747 9,452 -3,03 9,845 9,373 2.815
28/08/2019 9,747 9,747 0,00 9,747 9,747 240
27/08/2019 9,727 9,747 0,00 9,747 9,727 556
26/08/2019 9,550 9,747 -1,00 9,747 9,550 1.810
23/08/2019 9,845 9,845 0,00 9,845 9,845 --
22/08/2019 9,845 9,845 0,00 9,845 9,845 --
21/08/2019 9,845 9,845 0,00 9,845 9,845 470
20/08/2019 9,993 9,845 -2,91 9,993 9,845 3.811
19/08/2019 9,845 10,141 0,00 9,944 9,845 32
16/08/2019 10,141 10,141 0,00 10,141 10,141 --
15/08/2019 10,141 10,141 0,00 10,141 10,141 --
14/08/2019 9,993 10,141 0,00 10,042 9,993 178
13/08/2019 9,895 10,141 -0,48 10,190 9,895 1.489
12/08/2019 10,239 10,190 0,00 10,239 9,895 702
09/08/2019 9,944 10,190 2,48 10,633 9,649 19.537
08/08/2019 9,993 9,944 -0,98 9,993 9,944 2.815
07/08/2019 9,944 10,042 0,00 9,944 9,895 466
06/08/2019 9,993 10,042 0,00 9,993 9,895 400
05/08/2019 10,042 10,042 0,00 10,042 10,042 --
02/08/2019 10,042 10,042 0,00 10,042 10,042 --
01/08/2019 10,042 10,042 0,00 10,042 10,042 --
31/07/2019 9,944 10,042 -0,97 10,042 9,944 1.654
30/07/2019 10,485 10,141 -3,74 10,535 10,141 1.388
29/07/2019 10,288 10,535 -0,93 10,535 10,288 1.070
26/07/2019 10,584 10,633 0,00 10,584 10,485 250
25/07/2019 10,633 10,633 0,93 10,633 10,633 550
24/07/2019 10,485 10,535 0,47 10,535 10,485 4.048
23/07/2019 10,485 10,485 0,00 10,485 10,141 498
22/07/2019 10,485 10,485 0,00 10,485 10,485 1.000
19/07/2019 10,485 10,485 0,00 10,485 10,485 2.784
18/07/2019 10,485 10,485 0,00 10,535 10,485 6.991
17/07/2019 10,485 10,485 0,00 10,485 10,485 1.375
16/07/2019 10,485 10,485 0,00 10,485 10,485 2.200
15/07/2019 10,485 10,485 0,00 10,535 10,436 10.493
12/07/2019 10,535 10,485 -0,47 10,535 10,485 2.290
11/07/2019 10,682 10,535 0,00 10,682 10,682 375
10/07/2019 10,781 10,535 -3,17 10,781 10,485 1.033
09/07/2019 10,879 10,879 0,00 10,879 10,879 --
08/07/2019 10,830 10,879 0,00 10,830 10,830 169
05/07/2019 10,781 10,879 0,00 10,781 10,781 90
04/07/2019 10,928 10,879 -1,34 10,928 10,732 618
03/07/2019 11,027 11,027 0,00 11,027 10,978 363
02/07/2019 11,076 11,027 0,00 11,076 10,928 242
01/07/2019 11,027 11,027 0,00 11,027 11,027 313
28/06/2019 11,175 11,027 -2,18 11,175 10,732 4.751
27/06/2019 11,322 11,273 2,69 11,322 11,273 776
26/06/2019 10,978 10,978 -1,74 11,172 10,978 4.111
25/06/2019 11,221 11,172 0,00 11,221 11,221 270
24/06/2019 11,172 11,172 0,00 11,172 11,172 3.548
21/06/2019 11,172 11,172 0,00 11,172 11,172 9.645
20/06/2019 11,172 11,172 0,00 11,172 11,172 26.269
19/06/2019 11,172 11,172 0,00 11,172 11,172 6.201
18/06/2019 11,221 11,172 0,00 11,221 11,172 800
17/06/2019 11,221 11,172 -0,43 11,221 11,172 10.258
14/06/2019 11,221 11,221 0,00 11,221 11,221 408
13/06/2019 11,172 11,221 0,43 11,221 11,172 667
12/06/2019 11,172 11,172 0,00 11,172 11,172 75
11/06/2019 11,172 11,172 0,44 11,172 11,172 1.305
10/06/2019 11,172 11,123 -0,43 11,172 11,123 4.923
07/06/2019 11,172 11,172 0,00 11,172 11,172 1.250
06/06/2019 11,172 11,172 -0,43 11,172 11,172 3.530
05/06/2019 11,221 11,221 0,00 11,221 11,221 195
04/06/2019 11,221 11,221 0,00 11,221 11,221 6.385
03/06/2019 11,221 11,221 -0,43 11,221 11,221 715
31/05/2019 11,269 11,269 0,43 11,269 11,221 7.108
30/05/2019 11,172 11,221 0,43 11,269 11,172 20.997
29/05/2019 11,221 11,172 0,00 11,221 11,172 6.846
28/05/2019 11,221 11,172 0,00 11,221 11,172 3.257
27/05/2019 11,415 11,172 0,00 11,415 11,172 4.150
24/05/2019 11,172 11,172 0,00 11,172 11,172 80
23/05/2019 11,172 11,172 0,00 11,221 11,172 2.353
22/05/2019 11,221 11,172 -1,29 11,221 11,172 1.605
21/05/2019 11,172 11,318 1,30 11,366 11,172 805
20/05/2019 11,318 11,172 0,44 11,318 11,172 1.695
17/05/2019 11,172 11,123 0,00 11,172 11,172 371
16/05/2019 11,172 11,123 2,23 11,172 11,123 1.600
15/05/2019 11,172 10,881 -3,86 11,172 10,881 7.072
14/05/2019 11,172 11,318 0,00 11,318 11,172 2.399
13/05/2019 11,172 11,318 0,00 11,172 11,172 419
10/05/2019 11,172 11,318 1,30 11,318 11,172 970
09/05/2019 11,172 11,172 -0,86 11,172 11,172 1.326
08/05/2019 11,318 11,269 -0,43 11,318 11,172 739
07/05/2019 11,123 11,318 1,30 11,318 11,123 6.852
06/05/2019 10,978 11,172 0,88 11,221 10,978 1.111
03/05/2019 10,929 11,075 1,33 11,172 10,929 1.948
02/05/2019 11,269 10,929 0,00 11,269 10,929 1.657
30/04/2019 11,026 10,929 -2,17 11,172 10,832 13.204
29/04/2019 11,075 11,172 1,77 11,172 11,075 1.850
26/04/2019 11,026 10,978 0,44 11,123 10,978 4.217
25/04/2019 10,929 10,929 0,00 11,026 10,929 705
24/04/2019 10,929 10,929 0,00 10,929 10,929 2.415
23/04/2019 10,929 10,929 0,00 10,929 10,929 6.113
18/04/2019 10,929 10,929 0,00 10,929 10,929 --
17/04/2019 10,929 10,929 0,00 10,929 10,929 5.043
16/04/2019 10,929 10,929 -0,88 10,929 10,929 898
15/04/2019 10,929 11,026 0,89 11,026 10,929 892
12/04/2019 11,318 10,929 -2,60 11,366 10,929 11.161
11/04/2019 11,075 11,221 0,87 11,318 11,075 1.185
10/04/2019 11,026 11,123 -1,29 11,123 11,026 563
09/04/2019 11,172 11,269 0,87 11,269 11,172 1.835
08/04/2019 10,929 11,172 0,00 11,318 10,929 13.805
05/04/2019 10,929 11,172 1,32 11,172 10,929 1.435
04/04/2019 10,978 11,026 0,00 11,123 10,978 222
03/04/2019 10,881 11,026 0,00 11,123 10,881 345
02/04/2019 11,026 11,026 -2,99 11,123 10,978 6.436
01/04/2019 11,026 11,366 3,08 11,512 11,026 3.258
29/03/2019 10,881 11,026 -0,87 11,366 10,881 2.541
28/03/2019 11,075 11,123 1,78 11,123 11,026 3.397
27/03/2019 10,929 10,929 0,90 10,929 10,929 2.212
26/03/2019 10,881 10,832 0,00 10,881 10,783 4.244
25/03/2019 10,881 10,832 -1,33 10,881 10,783 2.433
22/03/2019 10,832 10,978 0,44 10,978 10,783 6.017
21/03/2019 10,832 10,929 0,00 10,832 10,832 194
20/03/2019 10,929 10,929 0,00 10,929 10,929 163
19/03/2019 10,929 10,929 1,35 10,929 10,881 1.085
18/03/2019 10,881 10,783 0,00 11,123 10,832 465
15/03/2019 10,783 10,783 -0,89 11,123 10,783 1.224
14/03/2019 10,881 10,881 0,00 10,881 10,881 --
13/03/2019 10,735 10,881 1,36 11,123 10,686 2.640
12/03/2019 10,735 10,735 0,00 10,735 10,686 906
11/03/2019 10,686 10,735 0,00 10,735 10,686 1.018
08/03/2019 10,686 10,735 0,45 10,735 10,686 8.493
07/03/2019 10,735 10,686 0,00 10,832 10,686 14.983
06/03/2019 10,735 10,686 0,00 10,832 10,686 2.511
05/03/2019 10,735 10,686 0,00 10,735 10,686 1.095
04/03/2019 10,735 10,686 0,00 10,978 10,686 6.139
01/03/2019 11,075 10,686 0,00 11,075 10,686 6.657
28/02/2019 10,103 10,686 7,32 11,463 9,958 11.396
27/02/2019 9,715 9,958 3,54 10,346 9,715 27.484
26/02/2019 9,618 9,618 -1,00 9,618 9,618 525
25/02/2019 9,715 9,715 0,60 9,715 9,656 1.288
22/02/2019 9,715 9,656 0,00 9,715 9,715 223
21/02/2019 9,695 9,656 0,40 9,715 9,618 890
20/02/2019 9,618 9,618 -0,80 9,618 9,618 600
19/02/2019 9,715 9,695 0,00 9,715 9,559 490
18/02/2019 9,618 9,695 0,40 9,715 9,618 6.494
15/02/2019 9,618 9,656 0,20 9,656 9,618 2.751
14/02/2019 9,520 9,637 0,61 9,637 9,384 1.258
13/02/2019 9,423 9,579 0,61 9,579 9,423 1.081
12/02/2019 9,715 9,520 -2,00 9,715 9,520 3.588
11/02/2019 9,715 9,715 0,00 9,715 9,715 3.466
08/02/2019 9,763 9,715 0,00 9,763 9,715 2.560
07/02/2019 9,909 9,715 0,00 9,909 9,715 4.851
06/02/2019 9,909 9,715 0,00 9,909 9,909 250
05/02/2019 9,860 9,715 -0,50 9,860 9,715 1.595
04/02/2019 9,763 9,763 0,50 9,763 9,763 9.554
01/02/2019 9,656 9,715 -1,96 9,860 9,656 10.865
31/01/2019 9,812 9,909 -0,97 10,006 9,715 4.677
30/01/2019 10,006 10,006 0,98 10,006 9,909 2.230
29/01/2019 9,909 9,909 -0,97 9,909 9,909 1.500
28/01/2019 10,103 10,006 -0,96 10,103 9,860 6.846
25/01/2019 9,909 10,103 2,46 10,103 9,860 3.708
24/01/2019 9,909 9,860 0,00 9,909 9,860 1.395
23/01/2019 9,909 9,860 -1,93 9,958 9,860 1.093
22/01/2019 10,152 10,055 -1,43 10,152 9,812 2.177
21/01/2019 9,909 10,200 0,00 9,909 9,909 30
18/01/2019 10,200 10,200 0,00 10,200 10,200 110
publicidad
publicidad