Actualizado 14:38 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/06/20217,7207,7602,117,9607,7203.835
23/06/20217,7807,600-3,067,7807,5801.523
22/06/20217,8007,840-3,927,8807,6603.708
21/06/20217,5208,1605,708,2007,5203.743
18/06/20217,7207,720-0,527,7207,6801.650
17/06/20217,6607,7600,267,7607,66012.536
16/06/20217,5207,7400,007,8007,5202.805
15/06/20217,5807,740-0,267,9607,58016.780
14/06/20217,6007,7600,267,9207,54018.021
11/06/20217,7407,7402,937,7407,5002.839
10/06/20217,8207,5200,007,8207,4801.137
09/06/20217,5407,520-0,797,6007,5204.055
08/06/20217,3407,5800,537,8207,3401.353
07/06/20217,8007,540-3,087,9207,4602.824
04/06/20217,8007,7800,007,8807,4004.973
03/06/20217,8007,7801,887,9807,7008.334
02/06/20217,4557,6360,247,6557,4552.825
01/06/20217,6187,6184,237,6187,25510.094
31/05/20218,0187,309-5,638,0187,14527.527
28/05/20217,8557,745-2,747,8737,6003.455
27/05/20217,8187,9641,628,0557,5453.247
26/05/20217,8187,836-1,378,0367,8182.043
25/05/20217,5547,9451,367,9457,55415.304
24/05/20217,5727,8393,767,8397,5725.996
21/05/20217,5727,554-1,627,7147,5012.115
20/05/20217,7147,679-0,237,9997,6791.866
19/05/20217,8217,697-1,817,9287,661645
18/05/20217,9637,839-2,007,9637,8212.118
17/05/20218,0887,9992,518,0887,5901.812
14/05/20217,5547,8033,548,0347,3414.944
13/05/20217,5907,537-1,407,7327,5371.817
12/05/20217,5907,6430,707,7147,590627
11/05/20217,6437,590-0,937,6437,554937
10/05/20217,6437,6610,007,7147,572477
07/05/20217,5547,6611,417,7147,519746
06/05/20217,5547,5542,417,5907,3413.255
05/05/20217,5727,3770,007,7327,28810.883
04/05/20217,3597,377-0,487,3777,2521.732
03/05/20217,3777,4122,967,5727,1814.891
30/04/20217,2177,199-0,257,2177,1812.193
29/04/20217,3777,217-2,177,3777,1991.070
28/04/20217,2527,3771,727,3947,1816.138
27/04/20217,3597,252-1,457,3777,1814.956
26/04/20217,2707,3591,477,3597,2701.014
23/04/20217,5547,2520,007,5547,1991.850
22/04/20217,5377,252-1,457,5377,1994.768
21/04/20217,1817,3590,987,3777,181841
20/04/20217,6087,2880,997,6797,2175.927
19/04/20217,2527,217-0,497,2527,217884
16/04/20217,2707,252-0,737,4837,2521.302
15/04/20217,5017,306-0,727,5017,252845
14/04/20217,8927,359-2,827,8927,2881.329
13/04/20217,2887,5721,437,8927,288580
12/04/20217,0577,4663,707,7507,0574.299
09/04/20217,1817,1990,007,1817,092268
08/04/20217,1287,1991,007,2707,1105.518
07/04/20217,1107,1282,307,1287,1101.001
06/04/20217,1106,968-1,517,1106,9502.268
01/04/20216,9867,0741,537,1106,986602
31/03/20217,0216,968-0,767,0926,9681.394
30/03/20217,0217,0210,007,1107,0213.904
29/03/20217,0217,0210,007,0217,0211.115
26/03/20216,9867,0210,517,0216,986600
25/03/20217,0216,986-0,517,0216,9864.375
24/03/20217,0217,0210,007,0217,02130
23/03/20217,1107,021-1,257,1107,0211.278
22/03/20217,1467,1101,017,1467,0741.858
19/03/20217,1287,0390,007,1287,021482
18/03/20217,1287,039-1,007,1286,9861.544
17/03/20217,1107,1100,007,1287,039727
16/03/20217,0577,1100,007,1287,0031.110
15/03/20216,9867,1101,527,1816,9862.487
12/03/20216,8977,003-1,257,0036,897930
11/03/20217,0217,092-0,757,0926,8615.539
10/03/20217,1997,146-0,997,2176,71918.167
09/03/20217,2347,2170,007,2707,217468
08/03/20217,2177,2170,257,2347,217829
05/03/20217,1637,1990,007,1997,1461.564
04/03/20217,1467,1991,257,1997,1461.929
03/03/20217,1287,1100,007,1467,128373
02/03/20217,0747,1100,507,1287,0031.532
01/03/20216,9327,0745,297,0746,9325.445
26/02/20216,7906,719-0,797,0396,7193.457
25/02/20216,9506,772-2,566,9506,7721.129
24/02/20216,9506,9500,006,9506,9501.596
23/02/20216,8436,9501,826,9506,843704
22/02/20216,8616,826-0,786,8616,6833.803
19/02/20216,8266,8790,786,8796,8262.500
18/02/20216,7196,8262,406,9686,7192.319
17/02/20216,6836,6660,006,9156,683427
16/02/20216,6836,6660,006,9156,683107
15/02/20216,6836,666-0,276,9506,66613.118
12/02/20216,7016,6831,356,7726,683771
11/02/20216,6126,5950,006,7906,612457
10/02/20216,6126,5950,006,6126,61278
09/02/20216,5776,5950,276,6126,5772.235
08/02/20216,7556,577-3,396,7556,5771.745
05/02/20216,8086,8080,006,8086,808--
04/02/20216,7376,8081,326,9686,7192.673
03/02/20216,9506,719-3,326,9506,7016.241
02/02/20216,9506,9500,007,0036,879279
01/02/20217,0216,950-1,017,0216,8261.279
29/01/20217,2887,021-3,667,2886,9684.093
28/01/20217,2887,2880,007,2887,2882.837
27/01/20217,2887,2880,007,2887,288235
26/01/20217,3067,2881,497,7147,2883.230
25/01/20217,3417,1810,007,3597,0391.306
22/01/20217,1107,181-2,657,4837,1101.849
21/01/20217,1107,3771,727,3777,1102.015
20/01/20217,2887,252-0,497,3237,1993.153
19/01/20217,2887,2880,007,3237,28885
18/01/20217,2347,2880,747,3597,0741.026
15/01/20217,1107,2341,757,2886,9503.175
14/01/20217,2347,110-1,727,2347,1102.319
13/01/20217,1997,234-1,937,2707,19910.306
12/01/20217,4467,3770,007,4467,37710.069
11/01/20217,4467,3771,197,4467,2383.338
08/01/20217,1347,2902,197,4637,1347.488
07/01/20217,1517,1340,247,6027,1345.053
06/01/20217,0647,1160,007,1167,0643.205
05/01/20217,1867,1160,997,1867,0472.182
04/01/20217,0647,0470,007,3257,064344
31/12/20207,2387,047-2,877,2387,03010.382
30/12/20207,1347,2551,957,3777,134720
29/12/20207,3077,116-1,207,3077,0821.089
28/12/20207,4297,2031,227,4297,0473.722
24/12/20207,0827,1160,747,3597,047535
23/12/20207,4117,0640,007,4297,151332
22/12/20207,2387,064-2,167,2387,0302.845
21/12/20207,2907,220-3,487,6897,0826.070
18/12/20207,6027,481-1,607,7067,394784
17/12/20207,7247,602-0,237,7247,463644
16/12/20207,8977,6200,007,8977,290922
15/12/20207,4817,6200,237,6727,1511.532
14/12/20207,5337,6026,057,6377,1166.726
11/12/20207,5507,168-2,367,5506,9776.917
10/12/20207,0827,342-0,707,9847,0825.272
09/12/20207,2037,3943,657,4466,9772.480
08/12/20207,0127,1341,997,2556,8732.278
07/12/20207,2556,9951,777,2556,7001.817
04/12/20206,8046,8732,066,9436,6483.486
03/12/20206,9436,734-2,767,0126,4223.296
02/12/20206,5966,9255,286,9436,5781.646
01/12/20206,5966,5780,006,6656,596299
30/11/20206,7346,578-0,266,9086,5783.745
27/11/20206,9436,5960,006,9436,5783.117
26/11/20206,5616,5960,536,9436,5615.002
25/11/20206,4746,5610,276,5616,4222.110
24/11/20206,5616,5441,346,5616,5095.940
23/11/20206,9436,4570,006,9436,3531.504
20/11/20206,3876,4575,986,4746,3014.421
19/11/20206,3706,0920,296,4226,0054.763
18/11/20206,3186,0750,006,3185,9883.472
17/11/20206,0056,0750,006,0926,0051.095
16/11/20206,0756,0750,576,0755,8496.755
13/11/20205,8326,040-0,296,0755,8322.661
12/11/20205,8156,0581,906,0755,8152.311
11/11/20205,6905,9452,945,9455,6908.700
10/11/20205,7075,775-1,455,9455,70712.531
09/11/20205,3675,8604,235,8605,3672.041
06/11/20205,6905,6221,535,7755,3504.811
05/11/20205,7755,537-4,405,7925,520654
04/11/20205,3335,7921,195,7925,146994
03/11/20205,7415,7240,005,7415,72411.294
02/11/20205,7415,7240,905,7585,70710.332
30/10/20205,7245,673-0,305,7415,60516.814
29/10/20205,2485,6908,065,8605,23132.051
28/10/20205,1635,265-1,595,3505,163587
27/10/20205,5715,350-4,265,5715,0958.444
26/10/20205,5885,588-1,795,6055,5881.076
23/10/20205,7075,6900,005,8605,588467
22/10/20205,5035,6900,005,6905,503399
21/10/20205,6905,6900,005,6905,503641
20/10/20205,6905,6900,005,7075,6901.560
19/10/20205,6905,690-1,765,7585,6901.115
16/10/20205,6055,7920,005,7075,605350
15/10/20205,8435,7920,005,8435,775355
14/10/20205,7925,7920,005,7925,707473
13/10/20205,7755,7920,295,8605,707702
12/10/20205,7755,7750,005,7755,77522
09/10/20205,7075,775-1,455,8605,7071.413
08/10/20205,7075,8601,475,8605,6903.168
07/10/20205,6905,7751,495,7755,6905.056
06/10/20205,7075,690-0,305,7075,6563.080
05/10/20205,6905,7070,305,9455,6901.681
02/10/20205,7075,6900,005,8945,690460
01/10/20205,5035,6900,005,9115,503572
30/09/20205,8095,690-3,745,8095,6906.195
29/09/20205,8095,9110,005,9455,809487
28/09/20205,8945,9110,005,8945,894303
25/09/20205,8095,9112,055,9455,7924.380
24/09/20205,9455,792-2,575,9455,7922.067
23/09/20205,7925,9450,005,9625,7921.362
22/09/20205,8265,9450,005,9625,8269.000
21/09/20205,9455,9450,005,9625,9456.314
18/09/20205,9285,9452,645,9455,8771.355
17/09/20205,7925,7920,295,9455,7753.462
16/09/20205,7585,7750,005,7755,758439
15/09/20205,8435,775-1,165,8435,758550
14/09/20205,7755,8430,005,8435,775190
11/09/20205,8605,843-0,295,8605,8432.451
10/09/20205,8945,860-0,865,8945,8432.082
09/09/20205,8945,9110,005,8945,86029
08/09/20205,9285,911-0,575,9285,9112.078
07/09/20205,9285,9450,005,9455,928889
04/09/20205,9455,9450,005,9795,7752.760
03/09/20205,9455,9450,005,9455,92879
02/09/20205,9455,9450,005,9455,94569
01/09/20205,7415,9450,005,9455,7412.254
31/08/20205,7415,9453,865,9455,7411.819
28/08/20205,9455,724-1,175,9455,724806
27/08/20205,7585,7920,295,9455,6902.631
26/08/20205,7925,7750,005,7925,7754.659
25/08/20205,9285,775-2,865,9285,7754.791
24/08/20205,9455,9450,005,9455,860110
21/08/20205,7925,9450,005,9455,7923.428
20/08/20205,7925,9450,005,7925,79275
19/08/20205,7415,9450,005,8095,741185
18/08/20205,9115,9450,005,9455,9111.734
17/08/20205,7755,9452,945,9455,7751.524
14/08/20205,7755,7750,005,7755,775--
13/08/20205,7755,7750,005,7755,775366
12/08/20205,7755,7750,005,7755,775--
11/08/20205,9115,7753,345,9115,7753.099
10/08/20205,9285,5880,005,9285,554225
07/08/20205,5715,5880,005,9285,57180
06/08/20205,7755,588-3,245,8265,5882.443
05/08/20205,8095,7750,005,9285,758468
04/08/20205,7925,7750,005,7925,79278
03/08/20205,7755,7750,295,7755,775624
31/07/20205,8435,758-1,455,8435,7582.317
30/07/20205,8605,843-0,295,8605,8431.324
29/07/20205,7585,860-0,585,9115,7581.232
28/07/20205,7585,8942,065,9285,7581.402
27/07/20205,7925,7750,005,7925,792148
24/07/20205,8945,775-2,305,8945,775542
23/07/20205,8435,9111,165,9115,809909
22/07/20205,7245,8430,005,7415,724218
21/07/20205,7075,8432,995,8435,7073.133
20/07/20205,6735,6730,005,6735,673--
17/07/20205,6735,6730,005,6735,605350
16/07/20205,5715,6730,005,6225,571287
15/07/20205,6905,673-0,305,8775,5881.341
14/07/20205,8605,690-2,905,9115,6904.077
13/07/20205,7075,8604,555,9115,707939
10/07/20205,8945,605-5,445,8945,571976
09/07/20205,9115,9280,005,9115,792498
08/07/20205,9455,9281,165,9455,8602.145
07/07/20206,2005,860-4,436,2005,7923.325
06/07/20206,2676,132-0,826,2675,9451.980
03/07/20206,2846,183-0,276,2846,115613
02/07/20206,0136,2003,696,2675,8094.322
01/07/20205,9455,9790,006,1835,9281.179
30/06/20205,9625,979-3,565,9795,962751
29/06/20205,9116,2001,676,2005,8944.519
26/06/20206,0816,0980,006,1155,9281.511

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

0,000,00 %
7,76

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad