22 de Julio, 10:55 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,15-1,21 %
12,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 12,400 12,250 -1,21 12,500 12,250 1.729
19/07/2018 12,650 12,400 -4,62 12,700 12,350 11.400
18/07/2018 12,900 13,000 0,00 12,950 12,800 470
17/07/2018 12,900 13,000 0,00 12,900 12,700 407
16/07/2018 12,600 13,000 2,36 13,000 12,600 1.891
13/07/2018 12,650 12,700 -1,55 13,000 12,600 7.102
12/07/2018 13,000 12,900 0,00 13,000 12,900 797
11/07/2018 12,600 12,900 0,00 12,600 12,550 101
10/07/2018 12,900 12,900 0,00 12,900 12,900 10
09/07/2018 12,900 12,900 -0,77 13,300 12,900 5.142
06/07/2018 13,000 13,000 0,00 13,000 12,900 7.771
05/07/2018 13,000 13,000 0,39 13,300 12,950 5.661
04/07/2018 12,900 12,950 0,39 12,950 12,550 6.100
03/07/2018 12,900 12,900 0,00 13,350 12,900 387
02/07/2018 13,000 12,900 -3,01 13,000 12,900 5.880
29/06/2018 13,350 13,300 0,00 13,400 13,300 1.669
28/06/2018 12,400 13,300 5,64 13,450 12,400 8.673
27/06/2018 12,540 12,590 0,00 12,590 12,540 1.733
26/06/2018 12,441 12,590 1,20 12,839 12,441 1.046
25/06/2018 12,640 12,441 -1,57 12,640 12,441 800
22/06/2018 12,441 12,640 -0,78 12,690 12,441 4.450
21/06/2018 12,690 12,739 -1,54 12,889 12,540 2.968
20/06/2018 12,789 12,938 1,56 13,386 12,690 7.298
19/06/2018 12,988 12,739 -1,92 13,685 12,690 6.841
18/06/2018 13,287 12,988 -1,51 13,685 12,988 3.060
15/06/2018 13,585 13,187 -1,85 13,585 13,137 5.528
14/06/2018 13,635 13,436 4,25 13,635 13,137 4.910
13/06/2018 13,088 12,889 -1,52 13,088 12,540 4.568
12/06/2018 13,436 13,088 -2,59 13,436 13,088 14.155
11/06/2018 13,685 13,436 -0,74 13,784 13,436 6.802
08/06/2018 13,535 13,535 -0,73 13,535 13,535 1.302
07/06/2018 13,436 13,635 0,00 13,635 13,336 4.941
06/06/2018 13,336 13,635 2,24 13,784 13,287 7.704
05/06/2018 12,839 13,336 2,29 13,336 12,839 10.824
04/06/2018 12,690 13,038 5,22 13,336 12,441 17.190
01/06/2018 12,242 12,391 0,40 12,490 12,142 2.733
31/05/2018 12,441 12,341 0,00 12,441 12,092 5.420
30/05/2018 11,943 12,341 5,08 12,341 11,844 14.050
29/05/2018 11,943 11,744 0,00 11,943 11,645 7.466
28/05/2018 12,043 11,744 -0,84 12,043 11,744 8.525
25/05/2018 12,242 11,844 -3,25 12,242 11,844 5.017
24/05/2018 12,242 12,242 0,00 12,341 12,192 4.753
23/05/2018 12,242 12,242 0,00 12,540 11,993 13.519
22/05/2018 11,744 12,242 5,13 12,540 11,744 11.183
21/05/2018 11,495 11,645 0,00 11,744 11,495 15.786
18/05/2018 11,296 11,645 -1,68 11,794 11,296 34.703
17/05/2018 11,943 11,844 0,42 11,943 11,645 3.402
16/05/2018 11,993 11,794 -2,47 11,993 11,595 19.841
15/05/2018 11,893 12,092 1,67 12,192 11,844 13.513
14/05/2018 11,893 11,893 2,14 11,893 11,744 2.568
11/05/2018 11,694 11,645 0,00 11,794 11,545 8.576
10/05/2018 11,794 11,645 0,00 11,794 11,445 9.738
09/05/2018 11,744 11,645 0,43 11,794 11,645 1.698
08/05/2018 11,595 11,595 0,43 11,794 11,495 3.940
07/05/2018 11,545 11,545 0,00 11,545 11,495 1.055
04/05/2018 11,545 11,545 -0,85 11,744 11,396 6.638
03/05/2018 11,844 11,645 -1,27 11,844 11,545 7.453
02/05/2018 11,794 11,794 -1,25 11,893 11,744 6.638
30/04/2018 12,043 11,943 -0,83 12,043 11,943 1.756
27/04/2018 11,844 12,043 2,11 12,043 11,844 1.335
26/04/2018 11,993 11,794 -3,66 12,142 11,744 11.498
25/04/2018 12,043 12,242 0,00 12,043 11,993 408
24/04/2018 12,242 12,242 -1,60 12,242 12,242 1.150
23/04/2018 12,391 12,441 0,00 12,441 12,341 3.555
20/04/2018 12,341 12,441 0,81 12,640 12,341 6.888
19/04/2018 12,441 12,341 0,40 12,441 12,341 3.003
18/04/2018 12,839 12,291 -1,59 12,889 12,242 9.569
17/04/2018 12,889 12,490 0,40 12,889 12,242 3.706
16/04/2018 12,590 12,441 -2,34 12,889 12,441 1.646
13/04/2018 12,889 12,739 0,00 12,889 12,739 520
12/04/2018 12,739 12,739 0,00 12,739 12,540 467
11/04/2018 13,287 12,739 0,00 13,287 12,590 9.775
10/04/2018 12,490 12,739 0,39 12,739 12,490 4.006
09/04/2018 12,739 12,690 1,59 12,739 12,341 1.834
06/04/2018 12,839 12,490 0,40 12,839 12,242 6.625
05/04/2018 12,391 12,441 2,88 12,839 12,391 5.166
04/04/2018 12,441 12,092 -1,22 12,441 12,092 3.429
03/04/2018 12,490 12,242 -1,60 12,490 12,242 2.825
29/03/2018 12,391 12,441 0,00 12,640 12,391 370
28/03/2018 12,789 12,441 -1,96 12,789 12,391 1.005
27/03/2018 12,839 12,690 1,19 12,839 12,341 2.983
26/03/2018 12,789 12,540 -1,56 12,789 12,540 2.066
23/03/2018 12,739 12,739 -0,78 12,739 11,993 9.502
22/03/2018 12,988 12,839 -1,15 13,386 12,839 10.757
21/03/2018 12,988 12,988 -2,61 13,237 12,988 2.892
20/03/2018 13,336 13,336 -0,37 13,386 13,287 649
19/03/2018 13,386 13,386 0,00 13,436 13,336 1.056
16/03/2018 13,386 13,386 0,37 13,386 13,088 3.900
15/03/2018 13,287 13,336 0,37 13,436 13,237 8.197
14/03/2018 13,237 13,287 -1,11 13,436 13,237 585
13/03/2018 13,635 13,436 -1,46 13,635 13,187 733
12/03/2018 13,585 13,635 1,48 13,635 13,088 10.728
09/03/2018 13,635 13,436 -1,46 13,635 13,336 4.488
08/03/2018 13,088 13,635 4,18 13,635 12,839 7.136
07/03/2018 13,436 13,088 -2,59 13,436 13,088 1.402
06/03/2018 13,386 13,436 0,00 13,436 13,386 3.074
05/03/2018 12,988 13,436 0,00 13,635 12,839 5.863
02/03/2018 13,336 13,436 0,00 13,436 13,336 494
01/03/2018 13,436 13,436 0,75 13,585 13,336 4.156
28/02/2018 13,784 13,336 -3,94 13,784 13,336 3.612
27/02/2018 13,934 13,884 -0,36 13,934 13,585 9.125
26/02/2018 13,535 13,934 2,94 13,934 13,436 8.721
23/02/2018 13,685 13,535 -1,45 13,685 13,436 1.760
22/02/2018 13,884 13,735 0,00 13,884 13,685 2.509
21/02/2018 13,884 13,735 -1,78 13,983 13,336 11.723
20/02/2018 13,983 13,983 0,36 13,983 13,934 2.712
19/02/2018 13,983 13,934 0,00 13,983 13,834 4.784
16/02/2018 13,436 13,934 4,87 14,033 13,436 21.733
15/02/2018 12,540 13,287 7,23 13,287 12,540 25.063
14/02/2018 12,092 12,391 3,75 12,739 11,943 13.986
13/02/2018 11,943 11,943 2,13 12,192 11,744 8.596
12/02/2018 12,142 11,694 -2,89 12,242 11,595 7.432
09/02/2018 12,192 12,043 0,00 12,242 12,142 460
08/02/2018 12,142 12,043 -0,82 12,142 11,744 1.189
07/02/2018 11,943 12,142 1,67 12,242 11,943 3.073
06/02/2018 11,246 11,943 1,69 11,943 10,948 12.042
05/02/2018 11,694 11,744 0,00 11,744 11,147 10.274
02/02/2018 11,744 11,744 -1,26 11,744 11,744 5.853
01/02/2018 12,142 11,893 -0,42 12,142 11,645 6.228
31/01/2018 12,142 11,943 0,00 12,590 11,943 11.295
30/01/2018 11,794 11,943 0,00 12,242 11,645 1.954
29/01/2018 12,043 11,943 -0,83 12,043 11,943 1.132
26/01/2018 11,893 12,043 -1,63 12,441 11,893 6.690
25/01/2018 12,490 12,242 0,00 12,640 12,242 2.909
24/01/2018 12,441 12,242 -3,15 12,789 12,242 6.056
23/01/2018 12,839 12,640 1,20 12,839 12,341 10.273
22/01/2018 12,441 12,490 2,87 13,287 12,043 9.803
19/01/2018 12,291 12,142 2,95 12,291 11,893 3.346
18/01/2018 11,893 11,794 0,85 12,092 11,645 3.491
17/01/2018 12,043 11,694 -2,08 12,142 11,645 2.937
16/01/2018 11,844 11,943 -3,61 12,391 11,844 7.865
15/01/2018 11,893 12,391 5,51 12,391 11,794 11.871
12/01/2018 10,948 11,744 7,27 12,192 10,948 38.780
11/01/2018 10,749 10,948 3,29 10,948 10,749 11.456
10/01/2018 10,599 10,599 -0,47 10,649 10,599 1.317
09/01/2018 10,500 10,649 2,38 10,748 10,500 2.471
08/01/2018 10,897 10,401 -1,87 10,897 10,401 7.464
05/01/2018 10,847 10,599 0,00 10,847 10,550 5.568
04/01/2018 10,847 10,599 -0,93 10,897 10,500 8.423
03/01/2018 10,847 10,699 3,65 10,847 10,500 6.885
02/01/2018 10,094 10,322 2,26 11,194 10,094 1.122
29/12/2017 10,273 10,094 -1,83 10,273 10,094 5.205
28/12/2017 10,124 10,282 2,17 10,282 10,074 1.773
27/12/2017 10,055 10,065 0,10 10,292 10,055 6.976
22/12/2017 10,273 10,055 -2,12 10,273 10,055 9.037
21/12/2017 10,025 10,273 -0,77 10,273 10,025 6.660
20/12/2017 10,253 10,352 0,97 10,372 10,253 60.000
19/12/2017 10,382 10,253 -1,43 10,382 10,253 2.011
18/12/2017 10,401 10,401 0,00 10,401 10,203 3.231
15/12/2017 10,451 10,401 -0,94 10,619 10,382 4.140
14/12/2017 10,599 10,500 -0,19 10,629 10,500 3.297
13/12/2017 10,689 10,520 0,09 10,689 10,520 6.717
12/12/2017 10,540 10,510 -1,76 10,540 10,500 656
11/12/2017 10,788 10,699 -1,37 10,788 10,520 1.045
08/12/2017 10,788 10,847 0,00 10,788 10,788 126
07/12/2017 10,798 10,847 -0,45 11,293 10,778 4.190
06/12/2017 10,500 10,897 3,19 10,897 10,500 12.555
05/12/2017 10,500 10,560 0,00 10,500 10,500 373
04/12/2017 10,560 10,560 0,00 10,570 10,401 2.507
01/12/2017 10,560 10,560 -0,09 10,560 10,560 1.328
30/11/2017 10,570 10,570 0,00 10,570 10,352 374
29/11/2017 10,481 10,570 0,85 10,570 10,481 3.200
28/11/2017 10,451 10,481 0,86 10,481 10,451 1.794
27/11/2017 10,382 10,391 0,87 10,391 10,382 3.368
24/11/2017 10,302 10,302 0,00 10,302 10,302 2.817
23/11/2017 10,352 10,302 -0,86 10,352 10,302 1.019
22/11/2017 10,352 10,391 0,38 10,391 10,352 3.169
21/11/2017 10,352 10,352 0,00 10,352 10,352 --
20/11/2017 10,401 10,352 -2,15 10,401 10,282 2.590
17/11/2017 10,401 10,580 -0,09 10,580 10,292 2.348
16/11/2017 10,411 10,590 2,99 10,590 10,401 1.174
15/11/2017 10,500 10,282 -2,08 10,550 10,282 1.449
14/11/2017 10,500 10,500 0,86 10,550 10,500 1.839
13/11/2017 10,411 10,411 0,00 10,411 10,411 --
10/11/2017 10,550 10,411 0,00 10,550 10,411 1.590
09/11/2017 10,401 10,411 0,10 10,540 10,401 1.315
08/11/2017 10,411 10,401 0,00 10,411 10,401 4.500
07/11/2017 10,401 10,401 0,00 10,401 10,401 --
06/11/2017 10,500 10,401 0,00 10,500 10,401 573
03/11/2017 10,411 10,401 -1,41 10,411 10,401 4.623
02/11/2017 10,599 10,550 -0,93 10,599 10,243 3.260
01/11/2017 10,669 10,649 0,00 10,669 10,649 2.000
31/10/2017 10,560 10,649 1,42 10,649 10,500 3.211
30/10/2017 10,500 10,500 0,00 10,500 10,500 2.000
27/10/2017 10,500 10,500 -1,12 10,500 10,421 1.253
26/10/2017 10,451 10,619 -0,56 10,629 10,451 2.600
25/10/2017 10,491 10,679 1,41 10,679 10,491 574
24/10/2017 10,659 10,530 -0,65 10,699 10,520 7.207
23/10/2017 10,510 10,599 -0,83 10,669 10,421 6.747
20/10/2017 10,699 10,689 0,00 10,699 10,689 1.140
19/10/2017 11,045 10,689 -1,91 11,045 10,411 4.563
18/10/2017 10,887 10,897 0,92 10,897 10,887 4.321
17/10/2017 10,421 10,798 0,46 10,798 10,421 2.399
16/10/2017 10,699 10,748 1,97 10,748 10,699 2.669
13/10/2017 10,639 10,540 2,31 10,847 10,302 10.400
12/10/2017 10,699 10,302 0,00 10,699 10,302 825
11/10/2017 10,114 10,302 2,06 10,302 10,114 2.576
10/10/2017 10,243 10,094 -1,74 10,441 10,094 32.449
09/10/2017 10,758 10,273 -1,05 10,758 10,273 890
06/10/2017 10,312 10,382 1,16 10,451 10,154 6.615
05/10/2017 10,164 10,263 -0,86 10,471 10,164 2.060
04/10/2017 10,669 10,352 -3,42 10,669 10,174 11.996
03/10/2017 10,897 10,718 -1,64 10,897 10,699 2.059
02/10/2017 11,144 10,897 -0,45 11,144 10,897 3.369
29/09/2017 10,946 10,946 -2,21 11,144 10,946 1.287
28/09/2017 11,194 11,194 2,73 11,194 11,194 12.509
27/09/2017 10,897 10,897 0,00 11,194 10,897 737
26/09/2017 10,946 10,897 -0,45 10,946 10,649 15.336
25/09/2017 11,283 10,946 -1,69 11,283 10,926 2.206
22/09/2017 10,936 11,134 0,00 10,946 10,916 380
21/09/2017 11,134 11,134 0,00 11,134 11,134 --
20/09/2017 11,184 11,134 -0,53 11,184 11,134 1.441
19/09/2017 11,392 11,194 -1,74 11,392 11,075 1.488
18/09/2017 10,936 11,392 0,52 11,392 10,936 10.441
15/09/2017 11,372 11,333 0,35 11,382 11,006 3.525
14/09/2017 11,144 11,293 0,97 11,392 11,144 2.750
13/09/2017 11,283 11,184 0,00 11,283 11,283 265
12/09/2017 10,926 11,184 2,64 11,204 10,926 1.649
11/09/2017 10,897 10,897 0,00 10,897 10,897 --
08/09/2017 10,907 10,897 -0,99 10,907 10,897 2.370
07/09/2017 11,095 11,006 -0,80 11,293 11,006 886
06/09/2017 11,095 11,095 0,00 11,095 10,907 8.731
05/09/2017 11,095 11,095 0,00 11,095 11,085 3.176
04/09/2017 10,857 11,095 -1,75 11,125 10,857 3.052
01/09/2017 11,273 11,293 3,64 11,293 10,798 4.091
31/08/2017 10,897 10,897 0,00 10,946 10,699 6.188
30/08/2017 10,897 10,897 0,92 11,382 10,897 7.967
29/08/2017 10,798 10,798 0,00 10,897 10,798 1.869
28/08/2017 10,798 10,798 0,09 10,798 10,798 4.353
25/08/2017 10,689 10,788 0,83 10,798 10,491 3.681
24/08/2017 10,699 10,699 0,00 10,699 10,461 650
23/08/2017 10,679 10,699 0,93 10,699 10,679 888
22/08/2017 10,580 10,599 1,33 10,699 10,570 4.450
21/08/2017 10,461 10,461 -1,03 10,540 10,461 724
18/08/2017 10,570 10,570 -3,00 10,590 10,461 3.249
17/08/2017 10,887 10,897 0,09 10,897 10,887 1.000
16/08/2017 10,897 10,887 -0,09 10,897 10,847 990
15/08/2017 10,897 10,897 0,00 10,897 10,887 1.650
14/08/2017 10,897 10,897 1,85 10,976 10,887 2.756
11/08/2017 10,897 10,699 0,47 10,897 10,699 1.345
10/08/2017 10,897 10,649 -2,27 10,897 10,649 5.761
09/08/2017 10,907 10,897 -0,54 11,095 10,897 6.367
08/08/2017 10,907 10,956 0,45 11,164 10,907 6.335
07/08/2017 10,897 10,907 0,09 11,333 10,798 11.572
04/08/2017 10,699 10,897 2,90 10,897 10,699 7.372
03/08/2017 10,748 10,590 -0,56 10,748 10,352 6.415
02/08/2017 10,500 10,649 1,51 10,877 10,481 15.399
01/08/2017 10,391 10,491 1,24 10,500 10,332 10.704
31/07/2017 10,401 10,362 1,26 10,599 10,253 5.923
28/07/2017 10,203 10,233 0,29 10,233 10,203 903
27/07/2017 10,253 10,203 -1,53 10,253 10,174 2.048
26/07/2017 9,906 10,362 2,05 10,372 9,906 2.885
25/07/2017 10,154 10,154 0,79 10,154 9,906 1.803

Mas noticias

publicidad
publicidad