Vocento 15 años 18 de Octubre, 03:45 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,050,46 %
10,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 10,520 10,900 0,46 10,900 10,520 2.399
16/10/2017 10,800 10,850 1,97 10,850 10,800 2.669
13/10/2017 10,740 10,640 2,31 10,950 10,400 10.400
12/10/2017 10,800 10,400 0,00 10,800 10,400 825
11/10/2017 10,210 10,400 2,06 10,400 10,210 2.576
10/10/2017 10,340 10,190 -1,74 10,540 10,190 32.449
09/10/2017 10,860 10,370 -1,05 10,860 10,370 890
06/10/2017 10,410 10,480 1,16 10,550 10,250 6.615
05/10/2017 10,260 10,360 -0,86 10,570 10,260 2.060
04/10/2017 10,770 10,450 -3,42 10,770 10,270 11.996
03/10/2017 11,000 10,820 -1,64 11,000 10,800 2.059
02/10/2017 11,250 11,000 -0,45 11,250 11,000 3.369
29/09/2017 11,050 11,050 -2,21 11,250 11,050 1.287
28/09/2017 11,300 11,300 2,73 11,300 11,300 12.509
27/09/2017 11,000 11,000 0,00 11,300 11,000 737
26/09/2017 11,050 11,000 -0,45 11,050 10,750 15.336
25/09/2017 11,390 11,050 -1,69 11,390 11,030 2.206
22/09/2017 11,040 11,240 0,00 11,050 11,020 380
21/09/2017 11,240 11,240 0,00 11,240 11,240 --
20/09/2017 11,290 11,240 -0,53 11,290 11,240 1.441
19/09/2017 11,500 11,300 -1,74 11,500 11,180 1.488
18/09/2017 11,040 11,500 0,52 11,500 11,040 10.441
15/09/2017 11,480 11,440 0,35 11,490 11,110 3.525
14/09/2017 11,250 11,400 0,97 11,500 11,250 2.750
13/09/2017 11,390 11,290 0,00 11,390 11,390 265
12/09/2017 11,030 11,290 2,64 11,310 11,030 1.649
11/09/2017 11,000 11,000 0,00 11,000 11,000 --
08/09/2017 11,010 11,000 -0,99 11,010 11,000 2.370
07/09/2017 11,200 11,110 -0,80 11,400 11,110 886
06/09/2017 11,200 11,200 0,00 11,200 11,010 8.731
05/09/2017 11,200 11,200 0,00 11,200 11,190 3.176
04/09/2017 10,960 11,200 -1,75 11,230 10,960 3.052
01/09/2017 11,380 11,400 3,64 11,400 10,900 4.091
31/08/2017 11,000 11,000 0,00 11,050 10,800 6.188
30/08/2017 11,000 11,000 0,92 11,490 11,000 7.967
29/08/2017 10,900 10,900 0,00 11,000 10,900 1.869
28/08/2017 10,900 10,900 0,09 10,900 10,900 4.353
25/08/2017 10,790 10,890 0,83 10,900 10,590 3.681
24/08/2017 10,800 10,800 0,00 10,800 10,560 650
23/08/2017 10,780 10,800 0,93 10,800 10,780 888
22/08/2017 10,680 10,700 1,33 10,800 10,670 4.450
21/08/2017 10,560 10,560 -1,03 10,640 10,560 724
18/08/2017 10,670 10,670 -3,00 10,690 10,560 3.249
17/08/2017 10,990 11,000 0,09 11,000 10,990 1.000
16/08/2017 11,000 10,990 -0,09 11,000 10,950 990
15/08/2017 11,000 11,000 0,00 11,000 10,990 1.650
14/08/2017 11,000 11,000 1,85 11,080 10,990 2.756
11/08/2017 11,000 10,800 0,47 11,000 10,800 1.345
10/08/2017 11,000 10,750 -2,27 11,000 10,750 5.761
09/08/2017 11,010 11,000 -0,54 11,200 11,000 6.367
08/08/2017 11,010 11,060 0,45 11,270 11,010 6.335
07/08/2017 11,000 11,010 0,09 11,440 10,900 11.572
04/08/2017 10,800 11,000 2,90 11,000 10,800 7.372
03/08/2017 10,850 10,690 -0,56 10,850 10,450 6.415
02/08/2017 10,600 10,750 1,51 10,980 10,580 15.399
01/08/2017 10,490 10,590 1,24 10,600 10,430 10.704
31/07/2017 10,500 10,460 1,26 10,700 10,350 5.923
28/07/2017 10,300 10,330 0,29 10,330 10,300 903
27/07/2017 10,350 10,300 -1,53 10,350 10,270 2.048
26/07/2017 10,000 10,460 2,05 10,470 10,000 2.885
25/07/2017 10,250 10,250 0,79 10,250 10,000 1.803
24/07/2017 10,010 10,170 0,99 10,170 10,000 865
21/07/2017 10,000 10,070 0,00 10,000 10,000 185
20/07/2017 10,000 10,070 -0,98 10,160 10,000 1.389
19/07/2017 10,000 10,170 0,00 10,220 10,000 188
18/07/2017 10,180 10,170 0,00 10,180 10,110 22
17/07/2017 10,240 10,170 0,69 10,240 10,170 615
14/07/2017 9,980 10,100 3,59 10,260 9,980 5.808
13/07/2017 9,680 9,750 -0,10 9,900 9,680 2.574
12/07/2017 9,910 9,760 -1,41 9,910 9,640 5.101
11/07/2017 9,900 9,900 0,00 9,900 9,900 --
10/07/2017 9,900 9,900 0,00 9,900 9,900 --
07/07/2017 9,890 9,900 -2,65 9,910 9,890 1.000
06/07/2017 10,210 10,170 -0,39 10,290 10,000 8.712
05/07/2017 10,200 10,210 2,10 10,210 10,200 800
04/07/2017 9,890 10,000 0,60 10,000 9,820 17.116
03/07/2017 9,940 9,940 0,00 9,940 9,800 240
30/06/2017 9,880 9,940 0,40 9,940 9,880 1.266
29/06/2017 9,940 9,900 0,10 9,940 9,700 644
28/06/2017 9,850 9,890 1,53 9,890 9,850 5.642
27/06/2017 9,721 9,741 -1,31 9,751 9,622 2.398
26/06/2017 9,741 9,870 0,00 9,741 9,691 407
23/06/2017 9,860 9,870 -1,68 9,870 9,642 4.780
22/06/2017 10,148 10,039 -1,08 10,148 9,751 8.343
21/06/2017 9,930 10,148 2,61 10,626 9,930 40.501
20/06/2017 9,890 9,890 0,40 9,890 9,890 800
19/06/2017 9,761 9,850 4,21 9,850 9,761 3.365
16/06/2017 9,801 9,453 -3,65 9,801 9,453 9.919
15/06/2017 9,632 9,810 0,00 9,632 9,632 300
14/06/2017 9,741 9,810 2,28 9,810 9,741 4.773
13/06/2017 9,681 9,592 -2,72 9,681 9,592 2.049
12/06/2017 9,552 9,860 2,80 9,870 9,552 1.195
09/06/2017 9,393 9,592 -3,50 9,930 9,393 15.957
08/06/2017 10,268 9,940 -6,63 10,268 9,930 2.655
07/06/2017 10,258 10,645 0,00 10,288 10,258 485
06/06/2017 10,785 10,645 -2,64 11,431 10,586 11.285
05/06/2017 10,675 10,934 6,28 10,934 10,665 4.461
02/06/2017 10,536 10,288 -3,00 10,715 10,238 4.778
01/06/2017 10,129 10,606 -0,28 10,606 10,129 2.258
31/05/2017 10,635 10,635 6,47 10,635 10,258 16.915
30/05/2017 9,890 9,989 0,60 10,417 9,890 7.311
29/05/2017 9,989 9,930 0,81 9,989 9,920 2.090
26/05/2017 9,850 9,850 2,06 9,860 9,542 600
25/05/2017 9,512 9,651 1,46 9,651 9,453 1.523
24/05/2017 9,473 9,512 0,00 9,473 9,383 450
23/05/2017 9,642 9,512 0,00 9,642 9,642 52
22/05/2017 9,512 9,512 0,00 9,512 9,512 --
19/05/2017 9,522 9,512 -0,83 9,721 9,502 577
18/05/2017 9,999 9,592 0,00 9,999 9,999 25
17/05/2017 9,651 9,592 -0,92 9,721 9,423 3.608
16/05/2017 9,840 9,681 0,00 9,840 9,741 428
15/05/2017 9,681 9,681 -2,70 9,791 9,681 906
12/05/2017 10,327 9,950 0,00 10,327 10,327 6
11/05/2017 9,781 9,950 0,10 9,950 9,741 12.282
10/05/2017 10,109 9,940 -1,48 10,457 9,840 2.819
09/05/2017 10,606 10,089 -1,26 10,606 9,920 2.582
08/05/2017 10,218 10,218 0,49 10,238 10,168 526
05/05/2017 10,109 10,168 -1,54 10,556 10,109 6.351
04/05/2017 10,317 10,327 0,10 10,645 9,950 5.099
03/05/2017 9,940 10,317 2,77 10,317 9,592 2.548
02/05/2017 9,920 10,039 1,00 10,427 9,920 10.916
28/04/2017 9,542 9,940 5,26 9,940 9,542 10.756
27/04/2017 9,443 9,443 -1,55 9,443 9,443 1.156
26/04/2017 9,592 9,592 0,00 9,592 9,542 790
25/04/2017 9,592 9,592 -0,62 9,592 9,274 6.829
24/04/2017 9,642 9,651 1,15 9,691 9,592 4.086
21/04/2017 9,333 9,542 3,78 9,920 9,333 18.111
20/04/2017 9,194 9,194 -0,54 9,194 8,956 690
19/04/2017 9,244 9,244 0,00 9,244 9,244 --
18/04/2017 9,244 9,244 -1,06 9,383 9,244 6.725
13/04/2017 9,254 9,343 0,00 9,254 9,244 450
12/04/2017 9,333 9,343 0,11 9,373 9,244 3.637
11/04/2017 9,244 9,333 0,97 9,333 9,244 3.931
10/04/2017 9,194 9,244 -1,06 9,244 9,194 6.946
07/04/2017 9,343 9,343 0,00 9,343 9,244 110
06/04/2017 9,095 9,343 2,73 9,343 9,095 13.337
05/04/2017 9,105 9,095 2,81 9,105 8,946 8.848
04/04/2017 8,946 8,846 -3,16 8,946 8,846 1.712
03/04/2017 8,866 9,135 1,55 9,323 8,866 5.928
31/03/2017 9,025 8,995 -0,22 9,403 8,976 5.609
30/03/2017 9,045 9,015 0,00 9,045 9,015 785
29/03/2017 9,145 9,015 -1,95 9,443 9,015 7.462
28/03/2017 9,194 9,194 0,54 9,433 9,194 1.163
27/03/2017 9,194 9,145 -0,54 9,443 9,145 2.193
24/03/2017 9,184 9,194 2,78 9,194 9,025 3.476
23/03/2017 8,956 8,946 -0,33 9,095 8,946 3.300
22/03/2017 8,976 8,976 -1,10 9,135 8,976 1.426
21/03/2017 8,976 9,075 0,33 9,333 8,976 915
20/03/2017 9,045 9,045 -1,09 9,333 8,956 538
17/03/2017 9,194 9,145 0,00 9,323 9,194 158
16/03/2017 9,313 9,145 2,22 9,313 9,145 1.390
15/03/2017 9,095 8,946 -1,64 9,284 8,707 6.942
14/03/2017 9,194 9,095 -1,08 9,194 8,846 4.353
13/03/2017 9,443 9,194 -2,63 9,443 9,194 5.312
10/03/2017 9,443 9,443 1,60 9,443 9,443 5.840
09/03/2017 9,443 9,294 -1,58 9,443 9,115 3.969
08/03/2017 9,333 9,443 1,60 9,492 9,333 8.153
07/03/2017 9,333 9,294 0,00 9,333 9,333 277
06/03/2017 9,423 9,294 -0,32 9,423 9,274 2.775
03/03/2017 9,313 9,323 -0,85 9,323 9,154 4.242
02/03/2017 9,005 9,403 1,50 9,433 9,005 1.952
01/03/2017 9,154 9,264 0,76 9,343 8,995 8.599
28/02/2017 9,532 9,194 -4,54 9,532 9,194 5.301
27/02/2017 9,632 9,632 2,22 9,701 9,164 8.788
24/02/2017 9,741 9,423 -5,20 9,741 9,423 5.539
23/02/2017 9,930 9,940 0,20 9,940 9,642 2.467
22/02/2017 9,910 9,920 0,00 10,675 9,701 12.186
21/02/2017 9,532 9,920 5,27 9,920 9,532 4.123
20/02/2017 9,890 9,423 -2,07 9,920 9,403 7.356
17/02/2017 9,522 9,622 1,26 9,940 9,522 12.288
16/02/2017 9,323 9,502 0,31 9,512 9,304 5.449
15/02/2017 9,095 9,473 4,15 9,542 9,095 11.374
14/02/2017 9,164 9,095 -1,51 9,244 8,995 10.376
13/02/2017 8,707 9,234 6,17 9,244 8,707 41.640
10/02/2017 8,687 8,697 -0,11 8,836 8,598 3.135
09/02/2017 8,717 8,707 0,00 8,717 8,598 368
08/02/2017 8,707 8,707 -1,90 8,707 8,628 2.243
07/02/2017 8,896 8,876 -0,22 8,896 8,558 1.075
06/02/2017 8,896 8,896 0,00 8,946 8,896 7.049
03/02/2017 8,886 8,896 -0,44 8,896 8,568 9.993
02/02/2017 8,777 8,936 -0,33 8,956 8,628 1.705
01/02/2017 9,492 8,966 -1,10 9,741 8,817 12.036
31/01/2017 8,300 9,065 7,29 9,791 8,300 38.739
30/01/2017 8,349 8,449 2,16 8,498 8,270 7.570
27/01/2017 8,151 8,270 -0,48 8,270 8,151 4.615
26/01/2017 8,131 8,310 0,12 8,389 8,131 9.780
25/01/2017 8,290 8,300 0,24 8,300 8,290 1.000
24/01/2017 8,260 8,280 1,59 8,280 8,001 2.442
23/01/2017 8,151 8,151 0,00 8,290 8,151 1.082
20/01/2017 8,141 8,151 1,86 8,151 7,992 3.585
19/01/2017 7,952 8,001 0,25 8,001 7,862 6.177
18/01/2017 7,982 7,982 0,00 7,982 7,982 --
17/01/2017 8,041 7,982 -0,50 8,041 7,922 1.269
16/01/2017 8,021 8,021 0,00 8,141 8,021 411
13/01/2017 8,031 8,021 0,12 8,031 8,021 1.041
12/01/2017 8,329 8,011 0,00 8,329 8,101 314
11/01/2017 8,081 8,011 0,62 8,268 8,011 5.897
10/01/2017 7,962 7,962 0,00 7,962 7,962 --
09/01/2017 8,011 7,962 0,00 8,011 8,011 210
06/01/2017 8,278 7,962 -3,82 8,278 7,932 910
05/01/2017 8,278 8,278 3,46 8,288 7,992 3.131
04/01/2017 7,863 8,002 2,40 8,002 7,834 1.925
03/01/2017 7,814 7,814 0,00 7,814 7,814 --
02/01/2017 7,814 7,814 0,00 7,814 7,814 86
30/12/2016 7,952 7,814 -2,35 8,002 7,814 4.199
29/12/2016 8,002 8,002 0,00 8,002 8,002 901
28/12/2016 8,002 8,002 0,62 8,002 8,002 788
27/12/2016 7,962 7,952 -1,83 7,962 7,952 1.007
23/12/2016 8,100 8,100 0,00 8,100 7,952 3.940
22/12/2016 8,169 8,100 -0,36 8,169 8,100 1.896
21/12/2016 8,169 8,130 0,12 8,278 8,100 1.401
20/12/2016 8,100 8,120 0,12 8,130 8,100 1.030
19/12/2016 8,100 8,110 -1,79 8,337 8,100 813
16/12/2016 8,081 8,258 0,12 8,258 8,031 1.100
15/12/2016 8,268 8,248 -1,88 8,268 8,041 966
14/12/2016 8,268 8,407 0,00 8,268 8,268 150
13/12/2016 8,248 8,407 0,83 8,426 8,011 3.320
12/12/2016 8,120 8,337 -2,99 8,347 8,011 4.034
09/12/2016 8,594 8,594 1,75 8,594 8,594 1.169
08/12/2016 8,081 8,446 6,88 8,446 8,051 8.907
07/12/2016 7,903 7,903 0,00 7,903 7,903 --
06/12/2016 7,903 7,903 0,00 7,903 7,903 50
05/12/2016 7,814 7,903 0,00 7,814 7,804 250
02/12/2016 7,824 7,903 -2,08 7,903 7,824 2.000
01/12/2016 7,903 8,071 -0,37 8,071 7,903 707
30/11/2016 7,982 8,100 7,19 8,100 7,982 5.099
29/11/2016 7,557 7,557 0,00 7,557 7,557 --
28/11/2016 7,863 7,557 -4,61 7,863 7,557 3.182
25/11/2016 8,061 7,922 -2,20 8,061 7,853 5.066
24/11/2016 8,002 8,100 0,00 8,002 8,002 323
23/11/2016 8,100 8,100 0,00 8,100 8,100 --
22/11/2016 8,100 8,100 0,00 8,100 8,100 --
21/11/2016 8,100 8,100 2,37 8,100 8,090 500
18/11/2016 8,071 7,913 0,00 8,071 8,071 400
17/11/2016 8,051 7,913 -1,11 8,051 7,913 2.726
16/11/2016 8,021 8,002 -2,99 8,110 7,913 2.075
15/11/2016 8,397 8,248 0,60 8,397 7,922 650
14/11/2016 8,476 8,199 -3,38 8,476 7,913 2.409
11/11/2016 8,486 8,486 0,00 8,486 8,486 100
10/11/2016 8,486 8,486 0,00 8,486 8,486 --
09/11/2016 8,051 8,486 2,87 8,486 8,051 504
08/11/2016 8,258 8,248 0,00 8,258 8,258 219
07/11/2016 8,298 8,248 -0,12 8,486 8,002 4.926
04/11/2016 8,199 8,258 0,00 8,219 8,199 200
03/11/2016 8,110 8,258 -0,48 8,258 8,110 2.731
02/11/2016 8,140 8,298 0,72 8,653 8,140 2.053
01/11/2016 8,318 8,239 1,96 8,663 7,932 1.454
31/10/2016 8,189 8,081 -1,68 8,318 7,972 2.953
28/10/2016 8,219 8,219 0,85 8,219 8,219 500
27/10/2016 8,199 8,150 0,00 8,248 8,199 445
26/10/2016 8,308 8,150 0,00 8,426 8,308 311
25/10/2016 8,199 8,150 -1,20 8,535 8,150 8.352
24/10/2016 8,150 8,248 -0,60 8,505 8,150 1.031
21/10/2016 8,248 8,298 -1,18 8,298 8,248 1.187
20/10/2016 8,407 8,397 1,92 8,436 8,397 3.117
19/10/2016 8,169 8,239 0,00 8,239 8,120 1.461

Mas noticias

publicidad