16 de Septiembre, 04:35 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

0,000,00 %
10,00

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 10,000 10,000 0,00 10,000 10,000 173
12/09/2019 10,100 10,000 -0,99 10,100 10,000 4.899
11/09/2019 10,000 10,100 1,00 10,100 10,000 643
10/09/2019 10,050 10,000 -1,48 10,100 10,000 13.172
09/09/2019 10,150 10,150 1,00 10,150 10,150 1.189
06/09/2019 10,050 10,050 0,00 10,050 10,050 --
05/09/2019 10,050 10,050 0,00 10,050 10,050 200
04/09/2019 10,050 10,050 0,00 10,050 10,050 --
03/09/2019 9,560 10,050 5,13 10,350 9,560 3.646
02/09/2019 9,580 9,560 0,00 9,580 9,580 265
30/08/2019 9,640 9,560 -0,42 9,640 9,560 1.657
29/08/2019 9,900 9,600 -3,03 10,000 9,520 2.815
28/08/2019 9,900 9,900 0,00 9,900 9,900 240
27/08/2019 9,880 9,900 0,00 9,900 9,880 556
26/08/2019 9,700 9,900 -1,00 9,900 9,700 1.810
23/08/2019 10,000 10,000 0,00 10,000 10,000 --
22/08/2019 10,000 10,000 0,00 10,000 10,000 --
21/08/2019 10,000 10,000 0,00 10,000 10,000 470
20/08/2019 10,150 10,000 -2,91 10,150 10,000 3.811
19/08/2019 10,000 10,300 0,00 10,100 10,000 32
16/08/2019 10,300 10,300 0,00 10,300 10,300 --
15/08/2019 10,300 10,300 0,00 10,300 10,300 --
14/08/2019 10,150 10,300 0,00 10,200 10,150 178
13/08/2019 10,050 10,300 -0,48 10,350 10,050 1.489
12/08/2019 10,400 10,350 0,00 10,400 10,050 702
09/08/2019 10,100 10,350 2,48 10,800 9,800 19.537
08/08/2019 10,150 10,100 -0,98 10,150 10,100 2.815
07/08/2019 10,100 10,200 0,00 10,100 10,050 466
06/08/2019 10,150 10,200 0,00 10,150 10,050 400
05/08/2019 10,200 10,200 0,00 10,200 10,200 --
02/08/2019 10,200 10,200 0,00 10,200 10,200 --
01/08/2019 10,200 10,200 0,00 10,200 10,200 --
31/07/2019 10,100 10,200 -0,97 10,200 10,100 1.654
30/07/2019 10,650 10,300 -3,74 10,700 10,300 1.388
29/07/2019 10,450 10,700 -0,93 10,700 10,450 1.070
26/07/2019 10,750 10,800 0,00 10,750 10,650 250
25/07/2019 10,800 10,800 0,93 10,800 10,800 550
24/07/2019 10,650 10,700 0,47 10,700 10,650 4.048
23/07/2019 10,650 10,650 0,00 10,650 10,300 498
22/07/2019 10,650 10,650 0,00 10,650 10,650 1.000
19/07/2019 10,650 10,650 0,00 10,650 10,650 2.784
18/07/2019 10,650 10,650 0,00 10,700 10,650 6.991
17/07/2019 10,650 10,650 0,00 10,650 10,650 1.375
16/07/2019 10,650 10,650 0,00 10,650 10,650 2.200
15/07/2019 10,650 10,650 0,00 10,700 10,600 10.493
12/07/2019 10,700 10,650 -0,47 10,700 10,650 2.290
11/07/2019 10,850 10,700 0,00 10,850 10,850 375
10/07/2019 10,950 10,700 -3,17 10,950 10,650 1.033
09/07/2019 11,050 11,050 0,00 11,050 11,050 --
08/07/2019 11,000 11,050 0,00 11,000 11,000 169
05/07/2019 10,950 11,050 0,00 10,950 10,950 90
04/07/2019 11,100 11,050 -1,34 11,100 10,900 618
03/07/2019 11,200 11,200 0,00 11,200 11,150 363
02/07/2019 11,250 11,200 0,00 11,250 11,100 242
01/07/2019 11,200 11,200 0,00 11,200 11,200 313
28/06/2019 11,350 11,200 -2,18 11,350 10,900 4.751
27/06/2019 11,500 11,450 2,69 11,500 11,450 776
26/06/2019 11,150 11,150 -1,74 11,347 11,150 4.111
25/06/2019 11,397 11,347 0,00 11,397 11,397 270
24/06/2019 11,347 11,347 0,00 11,347 11,347 3.548
21/06/2019 11,347 11,347 0,00 11,347 11,347 9.645
20/06/2019 11,347 11,347 0,00 11,347 11,347 26.269
19/06/2019 11,347 11,347 0,00 11,347 11,347 6.201
18/06/2019 11,397 11,347 0,00 11,397 11,347 800
17/06/2019 11,397 11,347 -0,43 11,397 11,347 10.258
14/06/2019 11,397 11,397 0,00 11,397 11,397 408
13/06/2019 11,347 11,397 0,43 11,397 11,347 667
12/06/2019 11,347 11,347 0,00 11,347 11,347 75
11/06/2019 11,347 11,347 0,44 11,347 11,347 1.305
10/06/2019 11,347 11,298 -0,43 11,347 11,298 4.923
07/06/2019 11,347 11,347 0,00 11,347 11,347 1.250
06/06/2019 11,347 11,347 -0,43 11,347 11,347 3.530
05/06/2019 11,397 11,397 0,00 11,397 11,397 195
04/06/2019 11,397 11,397 0,00 11,397 11,397 6.385
03/06/2019 11,397 11,397 -0,43 11,397 11,397 715
31/05/2019 11,446 11,446 0,43 11,446 11,397 7.108
30/05/2019 11,347 11,397 0,43 11,446 11,347 20.997
29/05/2019 11,397 11,347 0,00 11,397 11,347 6.846
28/05/2019 11,397 11,347 0,00 11,397 11,347 3.257
27/05/2019 11,594 11,347 0,00 11,594 11,347 4.150
24/05/2019 11,347 11,347 0,00 11,347 11,347 80
23/05/2019 11,347 11,347 0,00 11,397 11,347 2.353
22/05/2019 11,397 11,347 -1,29 11,397 11,347 1.605
21/05/2019 11,347 11,495 1,30 11,545 11,347 805
20/05/2019 11,495 11,347 0,44 11,495 11,347 1.695
17/05/2019 11,347 11,298 0,00 11,347 11,347 371
16/05/2019 11,347 11,298 2,23 11,347 11,298 1.600
15/05/2019 11,347 11,051 -3,86 11,347 11,051 7.072
14/05/2019 11,347 11,495 0,00 11,495 11,347 2.399
13/05/2019 11,347 11,495 0,00 11,347 11,347 419
10/05/2019 11,347 11,495 1,30 11,495 11,347 970
09/05/2019 11,347 11,347 -0,86 11,347 11,347 1.326
08/05/2019 11,495 11,446 -0,43 11,495 11,347 739
07/05/2019 11,298 11,495 1,30 11,495 11,298 6.852
06/05/2019 11,150 11,347 0,88 11,397 11,150 1.111
03/05/2019 11,101 11,249 1,33 11,347 11,101 1.948
02/05/2019 11,446 11,101 0,00 11,446 11,101 1.657
30/04/2019 11,199 11,101 -2,17 11,347 11,002 13.204
29/04/2019 11,249 11,347 1,77 11,347 11,249 1.850
26/04/2019 11,199 11,150 0,44 11,298 11,150 4.217
25/04/2019 11,101 11,101 0,00 11,199 11,101 705
24/04/2019 11,101 11,101 0,00 11,101 11,101 2.415
23/04/2019 11,101 11,101 0,00 11,101 11,101 6.113
18/04/2019 11,101 11,101 0,00 11,101 11,101 --
17/04/2019 11,101 11,101 0,00 11,101 11,101 5.043
16/04/2019 11,101 11,101 -0,88 11,101 11,101 898
15/04/2019 11,101 11,199 0,89 11,199 11,101 892
12/04/2019 11,495 11,101 -2,60 11,545 11,101 11.161
11/04/2019 11,249 11,397 0,87 11,495 11,249 1.185
10/04/2019 11,199 11,298 -1,29 11,298 11,199 563
09/04/2019 11,347 11,446 0,87 11,446 11,347 1.835
08/04/2019 11,101 11,347 0,00 11,495 11,101 13.805
05/04/2019 11,101 11,347 1,32 11,347 11,101 1.435
04/04/2019 11,150 11,199 0,00 11,298 11,150 222
03/04/2019 11,051 11,199 0,00 11,298 11,051 345
02/04/2019 11,199 11,199 -2,99 11,298 11,150 6.436
01/04/2019 11,199 11,545 3,08 11,693 11,199 3.258
29/03/2019 11,051 11,199 -0,87 11,545 11,051 2.541
28/03/2019 11,249 11,298 1,78 11,298 11,199 3.397
27/03/2019 11,101 11,101 0,90 11,101 11,101 2.212
26/03/2019 11,051 11,002 0,00 11,051 10,953 4.244
25/03/2019 11,051 11,002 -1,33 11,051 10,953 2.433
22/03/2019 11,002 11,150 0,44 11,150 10,953 6.017
21/03/2019 11,002 11,101 0,00 11,002 11,002 194
20/03/2019 11,101 11,101 0,00 11,101 11,101 163
19/03/2019 11,101 11,101 1,35 11,101 11,051 1.085
18/03/2019 11,051 10,953 0,00 11,298 11,002 465
15/03/2019 10,953 10,953 -0,89 11,298 10,953 1.224
14/03/2019 11,051 11,051 0,00 11,051 11,051 --
13/03/2019 10,903 11,051 1,36 11,298 10,854 2.640
12/03/2019 10,903 10,903 0,00 10,903 10,854 906
11/03/2019 10,854 10,903 0,00 10,903 10,854 1.018
08/03/2019 10,854 10,903 0,45 10,903 10,854 8.493
07/03/2019 10,903 10,854 0,00 11,002 10,854 14.983
06/03/2019 10,903 10,854 0,00 11,002 10,854 2.511
05/03/2019 10,903 10,854 0,00 10,903 10,854 1.095
04/03/2019 10,903 10,854 0,00 11,150 10,854 6.139
01/03/2019 11,249 10,854 0,00 11,249 10,854 6.657
28/02/2019 10,262 10,854 7,32 11,643 10,114 11.396
27/02/2019 9,867 10,114 3,54 10,509 9,867 27.484
26/02/2019 9,769 9,769 -1,00 9,769 9,769 525
25/02/2019 9,867 9,867 0,60 9,867 9,808 1.288
22/02/2019 9,867 9,808 0,00 9,867 9,867 223
21/02/2019 9,848 9,808 0,40 9,867 9,769 890
20/02/2019 9,769 9,769 -0,80 9,769 9,769 600
19/02/2019 9,867 9,848 0,00 9,867 9,709 490
18/02/2019 9,769 9,848 0,40 9,867 9,769 6.494
15/02/2019 9,769 9,808 0,20 9,808 9,769 2.751
14/02/2019 9,670 9,788 0,61 9,788 9,532 1.258
13/02/2019 9,571 9,729 0,61 9,729 9,571 1.081
12/02/2019 9,867 9,670 -2,00 9,867 9,670 3.588
11/02/2019 9,867 9,867 0,00 9,867 9,867 3.466
08/02/2019 9,917 9,867 0,00 9,917 9,867 2.560
07/02/2019 10,065 9,867 0,00 10,065 9,867 4.851
06/02/2019 10,065 9,867 0,00 10,065 10,065 250
05/02/2019 10,015 9,867 -0,50 10,015 9,867 1.595
04/02/2019 9,917 9,917 0,50 9,917 9,917 9.554
01/02/2019 9,808 9,867 -1,96 10,015 9,808 10.865
31/01/2019 9,966 10,065 -0,97 10,163 9,867 4.677
30/01/2019 10,163 10,163 0,98 10,163 10,065 2.230
29/01/2019 10,065 10,065 -0,97 10,065 10,065 1.500
28/01/2019 10,262 10,163 -0,96 10,262 10,015 6.846
25/01/2019 10,065 10,262 2,46 10,262 10,015 3.708
24/01/2019 10,065 10,015 0,00 10,065 10,015 1.395
23/01/2019 10,065 10,015 -1,93 10,114 10,015 1.093
22/01/2019 10,311 10,213 -1,43 10,311 9,966 2.177
21/01/2019 10,065 10,361 0,00 10,065 10,065 30
18/01/2019 10,361 10,361 0,00 10,361 10,361 110
17/01/2019 10,311 10,361 0,48 10,361 10,311 660
16/01/2019 10,311 10,311 0,97 10,311 10,311 2.290
15/01/2019 10,213 10,213 0,98 10,213 10,065 1.200
14/01/2019 9,966 10,114 0,00 10,262 9,966 490
11/01/2019 10,015 10,114 -1,73 10,213 9,917 4.297
10/01/2019 10,145 10,292 -0,47 10,340 9,999 3.285
09/01/2019 10,243 10,340 2,42 10,340 10,243 4.371
08/01/2019 9,755 10,096 0,49 10,096 9,755 1.224
07/01/2019 10,048 10,048 0,00 10,048 10,048 --
04/01/2019 9,755 10,048 0,00 10,682 9,755 5.051
03/01/2019 10,243 10,048 0,00 10,243 10,145 421
02/01/2019 9,384 10,048 0,00 9,950 9,384 230
31/12/2018 9,755 10,048 0,00 10,194 9,755 2.913
28/12/2018 9,950 10,048 3,00 10,048 9,755 2.962
27/12/2018 9,384 9,755 0,00 9,950 9,384 4.041
24/12/2018 9,755 9,755 -2,44 9,755 9,755 5.044
21/12/2018 9,950 9,999 0,00 9,999 9,755 3.910
20/12/2018 9,804 9,999 0,00 9,999 9,755 4.835
19/12/2018 9,999 9,999 0,00 9,999 9,999 --
18/12/2018 9,755 9,999 0,00 9,999 9,755 3.418
17/12/2018 9,853 9,999 0,00 9,999 9,804 1.546
14/12/2018 9,999 9,999 0,00 9,999 9,999 243
13/12/2018 9,999 9,999 2,50 10,048 9,999 1.112
12/12/2018 9,755 9,755 0,00 9,804 9,755 4.775
11/12/2018 9,755 9,755 0,00 9,999 9,755 4.792
10/12/2018 9,804 9,755 0,00 9,804 9,755 3.975
07/12/2018 9,755 9,755 0,00 9,755 9,755 --
06/12/2018 9,755 9,755 -2,44 9,755 9,755 2.000
05/12/2018 9,999 9,999 2,50 9,999 9,999 2.549
04/12/2018 9,950 9,755 -2,44 9,950 9,755 9.918
03/12/2018 10,048 9,999 -1,91 10,048 9,999 762
30/11/2018 9,999 10,194 -0,48 10,243 9,901 5.344
29/11/2018 10,438 10,243 -1,87 10,535 10,194 5.035
28/11/2018 10,438 10,438 0,00 10,731 10,194 3.597
27/11/2018 10,243 10,438 1,90 10,438 9,999 3.797
26/11/2018 10,243 10,243 1,45 10,243 10,194 1.596
23/11/2018 9,999 10,096 0,00 10,243 9,999 1.772
22/11/2018 10,096 10,096 -3,27 10,145 10,096 2.027
21/11/2018 10,487 10,438 -0,47 10,487 10,438 2.195
20/11/2018 10,487 10,487 0,47 10,487 10,487 1.227
19/11/2018 10,731 10,438 -2,28 10,731 10,438 1.670
16/11/2018 10,731 10,682 -0,45 10,731 10,340 2.188
15/11/2018 10,731 10,731 0,00 10,731 10,731 2.945
14/11/2018 10,731 10,731 -0,45 10,731 10,731 2.694
13/11/2018 11,023 10,779 -2,21 11,023 10,779 1.287
12/11/2018 11,218 11,023 6,60 11,316 10,535 3.176
09/11/2018 10,389 10,340 -0,93 11,121 10,340 6.775
08/11/2018 10,145 10,438 5,42 10,731 10,145 962
07/11/2018 9,901 9,901 0,00 9,901 9,901 148
06/11/2018 9,901 9,901 0,00 9,901 9,901 100
05/11/2018 10,096 9,901 0,00 10,096 9,901 4.181
02/11/2018 9,950 9,901 1,50 10,389 9,901 1.490
01/11/2018 9,755 9,755 0,00 9,755 9,755 --
31/10/2018 9,853 9,755 0,00 9,853 9,560 3.252
30/10/2018 9,755 9,755 2,25 9,755 9,755 1.350
29/10/2018 9,657 9,540 1,03 9,804 9,482 7.949
26/10/2018 9,950 9,443 -3,20 9,950 9,404 6.161
25/10/2018 9,755 9,755 1,01 9,901 9,755 1.157
24/10/2018 9,716 9,657 -0,40 9,736 9,345 3.950
23/10/2018 9,853 9,696 -6,23 9,999 9,306 18.858
22/10/2018 10,243 10,340 -3,20 10,340 10,243 3.144
19/10/2018 10,682 10,682 0,00 10,682 10,682 --
18/10/2018 10,682 10,682 1,39 10,828 10,682 682
17/10/2018 10,682 10,535 0,00 10,731 10,682 434
16/10/2018 10,633 10,535 -0,92 10,633 10,243 5.120
15/10/2018 11,169 10,633 -0,91 11,169 10,633 7.624
12/10/2018 10,974 10,731 -3,51 10,974 10,731 6.807
11/10/2018 10,779 11,121 1,79 11,121 10,731 6.673
10/10/2018 10,926 10,926 0,00 10,974 10,926 10.075
09/10/2018 10,877 10,926 -0,88 10,974 10,731 4.631
08/10/2018 11,169 11,023 -2,16 11,169 11,023 6.541
05/10/2018 11,218 11,267 0,00 11,267 11,169 5.400
04/10/2018 11,267 11,267 0,43 11,267 11,169 2.182
03/10/2018 11,218 11,218 0,88 11,560 11,121 1.133
02/10/2018 11,365 11,121 -2,15 11,365 11,072 16.173
01/10/2018 11,316 11,365 0,00 11,413 11,316 1.392
28/09/2018 11,267 11,365 1,75 11,462 11,267 1.370
27/09/2018 11,169 11,169 -4,58 11,169 11,169 2.244
26/09/2018 11,657 11,706 0,00 11,706 11,657 2.509
25/09/2018 11,608 11,706 0,84 11,706 11,608 24.524
24/09/2018 11,608 11,608 -1,65 11,608 11,608 2.619
21/09/2018 11,657 11,804 1,68 11,804 11,657 2.217
20/09/2018 11,804 11,608 0,00 11,804 11,608 769
19/09/2018 11,706 11,608 -1,65 11,706 11,608 1.452
18/09/2018 11,608 11,804 0,00 11,804 11,608 259
publicidad
publicidad