Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/08/2022 159,800 164,000 3,08 165,100 157,700 2.106.357
18/08/2022 154,000 159,100 3,51 160,500 151,600 1.741.154
17/08/2022 146,200 153,700 6,07 154,600 141,300 1.865.165
16/08/2022 151,400 144,900 -3,78 155,500 144,300 2.272.476
15/08/2022 154,100 150,600 -2,27 154,400 148,900 1.377.436
12/08/2022 155,400 154,100 -0,06 157,400 148,700 1.908.532
11/08/2022 155,000 154,200 -1,85 158,000 149,000 2.551.726
10/08/2022 169,400 157,100 -7,10 172,300 156,900 2.350.456
09/08/2022 162,300 169,100 6,02 170,100 159,200 2.736.130
08/08/2022 179,900 159,500 -13,36 180,800 159,500 2.344.454
05/08/2022 180,800 184,100 2,05 187,200 179,400 1.769.721
04/08/2022 184,100 180,400 -3,79 185,300 169,100 2.904.783
03/08/2022 196,400 187,500 -4,09 197,600 187,500 2.225.012
02/08/2022 191,900 195,500 2,84 196,000 187,100 1.862.293
01/08/2022 192,800 190,100 -2,41 194,800 186,100 1.520.068
29/07/2022 192,600 194,800 -1,22 197,600 189,300 2.846.539
28/07/2022 188,600 197,200 1,60 203,800 188,600 2.686.513
27/07/2022 187,600 194,100 1,46 197,500 184,500 1.833.803
26/07/2022 182,600 191,300 8,02 193,900 177,400 4.435.722
25/07/2022 182,700 177,100 0,45 185,900 173,500 1.850.979
22/07/2022 174,400 176,300 2,26 176,300 169,000 2.491.882
21/07/2022 172,400 172,400 -0,06 175,600 167,200 2.606.801
20/07/2022 165,900 172,500 3,05 176,000 163,300 3.085.753
19/07/2022 186,400 167,400 -7,82 186,600 165,400 4.099.375
18/07/2022 177,700 181,600 -2,00 190,800 175,400 3.646.333
15/07/2022 211,300 185,300 -10,57 211,300 181,100 4.001.726
14/07/2022 210,700 207,200 0,19 216,000 204,000 2.185.104
13/07/2022 203,100 206,800 4,97 211,500 193,900 3.270.989
12/07/2022 225,300 197,000 -9,55 225,300 195,900 3.782.703
11/07/2022 225,800 217,800 2,78 225,800 210,200 2.085.804
08/07/2022 208,600 211,900 -2,40 222,900 204,300 2.763.629
07/07/2022 229,500 217,100 -7,06 231,300 217,100 3.573.445
06/07/2022 253,300 233,600 -11,75 253,300 225,900 3.690.686
05/07/2022 249,100 264,700 3,89 277,900 247,400 2.507.338
04/07/2022 256,600 254,800 -1,39 259,400 248,800 996.351
01/07/2022 277,300 258,400 -5,31 281,100 251,500 2.600.117
30/06/2022 276,200 272,900 4,32 284,800 267,200 3.340.735
29/06/2022 268,800 261,600 -0,72 276,700 256,100 2.427.367
28/06/2022 261,000 263,500 -0,60 271,900 258,800 2.716.438
27/06/2022 258,700 265,100 1,34 272,300 249,000 1.988.299
24/06/2022 290,500 261,600 -6,47 308,500 259,200 3.590.835
23/06/2022 276,300 279,700 3,82 293,400 270,000 3.360.330
22/06/2022 265,200 269,400 4,30 285,900 255,700 2.984.469
21/06/2022 259,000 258,300 -1,15 260,800 247,600 1.952.886
20/06/2022 270,700 261,300 -3,61 270,700 249,700 1.556.485
17/06/2022 256,400 271,100 4,96 277,100 251,900 7.253.380
16/06/2022 244,000 258,300 5,82 269,600 242,400 2.994.972
15/06/2022 239,200 244,100 -0,57 258,100 232,600 2.991.609
14/06/2022 237,700 245,500 0,74 253,300 230,600 3.174.955
13/06/2022 239,700 243,700 2,87 249,000 233,400 3.000.711
10/06/2022 208,000 236,900 11,96 244,100 203,500 4.531.521
09/06/2022 214,900 211,600 -1,58 218,700 202,100 5.736.087
08/06/2022 241,200 215,000 -19,08 243,300 215,000 8.530.983
07/06/2022 277,700 265,700 -3,06 293,000 263,100 4.363.960
06/06/2022 264,100 274,100 0,81 279,300 261,500 2.754.554
03/06/2022 260,000 271,900 1,57 275,900 257,100 2.134.168
02/06/2022 256,600 267,700 0,49 276,300 256,600 2.263.768
01/06/2022 252,400 266,400 2,11 271,600 245,700 3.150.592
31/05/2022 261,300 260,900 1,28 264,700 248,200 5.281.706
30/05/2022 257,200 257,600 -2,83 261,800 251,500 2.901.994
27/05/2022 285,300 265,100 -8,93 285,700 257,100 5.094.425
26/05/2022 339,300 291,100 -15,50 343,800 284,600 4.706.329
25/05/2022 341,400 344,500 -3,15 368,600 341,400 3.298.333
24/05/2022 344,800 355,700 4,01 363,700 333,900 3.687.266
23/05/2022 337,900 342,000 -3,69 360,300 331,100 2.491.476
20/05/2022 371,600 355,100 -1,66 374,300 339,600 3.422.410
19/05/2022 354,300 361,100 7,02 380,300 350,400 4.150.604
18/05/2022 327,900 337,400 1,38 341,700 320,700 3.731.816
17/05/2022 332,800 332,800 -2,66 344,700 325,400 2.709.494
16/05/2022 350,100 341,900 -2,79 365,600 341,900 3.345.356
13/05/2022 372,500 351,700 -6,76 381,500 351,700 3.072.473
12/05/2022 399,800 377,200 -2,15 407,300 367,300 3.850.087
11/05/2022 394,600 385,500 -3,70 403,100 367,200 3.445.194
10/05/2022 360,500 400,300 5,34 402,800 360,500 3.663.903
09/05/2022 375,600 380,000 2,51 384,400 364,700 2.827.566
06/05/2022 348,200 370,700 9,00 377,100 345,300 4.252.720
05/05/2022 350,400 340,100 -8,01 352,600 321,000 5.410.204
04/05/2022 366,000 369,700 1,85 373,500 354,300 3.197.640
03/05/2022 375,000 363,000 -4,97 382,400 361,900 3.194.572
02/05/2022 394,700 382,000 -0,75 447,500 376,300 3.562.324
29/04/2022 370,600 384,900 0,55 392,600 363,800 3.136.009
28/04/2022 391,300 382,800 -4,51 397,400 377,400 2.813.693
27/04/2022 397,900 400,900 -0,79 411,700 390,100 2.895.422
26/04/2022 392,100 404,100 -0,20 404,100 368,700 3.656.684
25/04/2022 410,900 404,900 0,87 426,000 397,200 4.190.699
22/04/2022 377,700 401,400 10,91 401,400 370,500 5.143.219
21/04/2022 372,200 361,900 -3,36 374,300 351,700 3.212.395
20/04/2022 370,100 374,500 -1,34 383,800 362,400 3.739.508
19/04/2022 399,700 379,600 -3,61 414,100 373,300 3.424.707
14/04/2022 406,500 393,800 -4,18 409,600 385,800 3.401.612
13/04/2022 430,200 411,000 -2,44 442,200 411,000 3.441.972
12/04/2022 435,000 421,300 0,41 450,700 417,500 3.571.158
11/04/2022 419,600 419,600 0,29 429,000 400,300 3.168.843
08/04/2022 413,900 418,400 -2,45 437,000 412,000 3.564.852
07/04/2022 435,400 428,900 -4,01 441,100 416,000 3.489.974
06/04/2022 424,300 446,800 4,30 460,300 413,400 3.584.908
05/04/2022 436,600 428,400 -2,30 445,900 415,800 3.828.745
04/04/2022 424,600 438,500 3,27 467,000 422,700 6.415.929
01/04/2022 441,900 424,600 -5,05 456,500 407,000 5.305.425
31/03/2022 395,600 447,200 14,93 447,200 395,600 8.496.151
30/03/2022 361,300 389,100 6,43 395,300 360,300 3.112.100
29/03/2022 399,300 365,600 -11,15 403,500 356,500 6.262.816
28/03/2022 388,700 411,500 3,89 411,500 372,100 3.350.110
25/03/2022 397,800 396,100 -2,22 416,100 386,100 4.568.871
24/03/2022 383,000 405,100 4,81 409,500 380,800 3.672.464
23/03/2022 375,400 386,500 -0,49 392,700 362,100 3.984.802
22/03/2022 383,400 388,400 0,67 396,600 377,300 3.395.466
21/03/2022 376,700 385,800 -2,01 389,700 368,800 3.409.957
18/03/2022 378,900 393,700 2,37 403,000 368,500 6.196.961
17/03/2022 354,600 384,600 4,45 405,200 346,300 6.783.389
16/03/2022 335,800 368,200 7,35 368,700 324,000 7.863.774
15/03/2022 346,200 343,000 4,26 352,400 316,400 4.337.259
14/03/2022 334,400 329,000 -6,64 340,200 296,500 3.943.636
11/03/2022 354,500 352,400 -2,71 359,500 296,500 3.950.537
10/03/2022 322,300 362,200 14,11 375,700 319,800 4.836.525
09/03/2022 357,500 317,400 -20,43 366,500 304,400 7.605.865
08/03/2022 527,100 398,900 -19,96 534,600 391,400 8.968.147
07/03/2022 527,200 498,400 6,93 590,100 470,200 7.248.833
04/03/2022 428,700 466,100 11,29 479,200 428,700 8.839.792
03/03/2022 350,200 418,800 20,80 421,500 340,600 6.912.573
02/03/2022 351,700 346,700 0,61 372,100 337,200 4.616.794
01/03/2022 327,500 344,600 10,24 345,800 309,700 3.610.508
28/02/2022 315,500 312,600 7,76 347,100 309,100 6.951.827
25/02/2022 306,800 290,100 -7,41 324,700 286,100 4.230.683
24/02/2022 317,700 313,300 11,53 329,000 301,600 5.477.511
23/02/2022 279,200 280,900 0,43 285,700 262,500 2.368.599
22/02/2022 279,700 279,700 5,55 284,200 267,100 2.360.747
21/02/2022 251,300 265,000 2,55 274,200 251,300 2.160.100
18/02/2022 254,800 258,400 1,25 263,800 251,800 2.826.213
17/02/2022 260,300 255,200 -0,39 263,900 252,400 2.207.194
16/02/2022 264,600 256,200 -2,77 264,900 256,200 2.324.425
15/02/2022 261,600 263,500 1,50 265,900 255,200 2.752.879
14/02/2022 259,300 259,600 4,76 277,500 257,000 3.301.888
11/02/2022 239,700 247,800 5,45 247,800 237,800 2.295.967
10/02/2022 230,200 235,000 -3,41 239,500 224,900 2.759.250
09/02/2022 249,300 243,300 -5,33 252,600 237,200 2.940.092
08/02/2022 275,700 257,000 -8,41 278,100 255,000 3.492.241
07/02/2022 265,600 280,600 2,71 280,600 262,600 3.272.964
04/02/2022 244,400 273,200 9,02 273,800 243,200 4.107.169
03/02/2022 236,200 250,600 6,64 252,200 233,500 3.806.240
02/02/2022 218,200 235,000 6,82 235,000 217,000 2.971.292
01/02/2022 221,000 220,000 -3,30 227,100 210,500 2.734.029
31/01/2022 214,500 227,500 3,08 228,900 214,000 3.408.822
28/01/2022 204,300 220,700 3,23 229,400 196,300 3.377.394
27/01/2022 222,200 213,800 2,44 225,000 213,600 2.606.204
26/01/2022 202,200 208,700 -2,25 210,300 197,000 1.883.070
25/01/2022 207,700 213,500 -2,38 218,300 206,300 2.175.209
24/01/2022 196,600 218,700 10,01 225,000 196,600 3.143.171
21/01/2022 197,800 198,800 4,14 205,100 192,000 2.391.618
20/01/2022 186,900 190,900 0,90 194,300 184,100 1.743.866
19/01/2022 186,800 189,200 -8,02 190,100 179,500 3.616.326
18/01/2022 204,800 205,700 0,59 210,100 200,400 1.907.868
17/01/2022 207,900 204,500 -1,68 208,400 201,800 1.296.816
14/01/2022 208,700 208,000 1,12 212,500 206,300 1.782.131
13/01/2022 206,600 205,700 0,05 211,900 200,000 1.912.658
12/01/2022 201,000 205,600 0,49 205,600 200,300 1.345.493
11/01/2022 203,600 204,600 -2,85 206,200 197,700 1.822.129
10/01/2022 207,000 210,600 -0,38 212,900 202,400 1.799.366
07/01/2022 200,800 211,400 6,45 213,700 197,400 1.910.001
06/01/2022 204,100 198,600 1,95 208,300 196,600 2.401.308
05/01/2022 193,600 194,800 0,46 196,900 189,500 1.763.587
04/01/2022 184,700 193,900 1,52 195,900 184,700 1.933.130
03/01/2022 191,200 191,000 -1,55 193,400 182,800 1.567.045
30/12/2021 201,500 194,000 -3,67 202,400 192,900 1.429.614
29/12/2021 199,500 201,400 0,05 205,300 198,000 1.071.695
28/12/2021 200,700 201,300 0,15 203,200 198,300 888.557
27/12/2021 206,000 201,000 -0,94 207,700 199,700 949.069
23/12/2021 204,400 202,900 -1,22 205,100 200,000 1.524.972
22/12/2021 209,100 205,400 -2,33 215,000 205,200 1.376.237
21/12/2021 205,800 210,300 -2,32 217,500 205,600 1.749.648
20/12/2021 224,900 215,300 1,89 228,800 212,100 2.219.725
17/12/2021 216,100 211,300 0,14 216,400 205,400 4.995.349
16/12/2021 207,900 211,000 -4,44 213,400 200,400 3.321.618
15/12/2021 198,000 220,800 15,60 227,300 198,000 5.204.080
14/12/2021 203,100 191,000 -7,51 203,800 188,200 3.417.434
13/12/2021 202,500 206,500 1,52 210,000 199,200 2.221.880
10/12/2021 204,900 203,400 -1,31 207,500 194,600 2.336.525
09/12/2021 195,700 206,100 5,37 207,500 195,700 3.193.042
08/12/2021 179,900 195,600 8,67 197,000 175,700 4.015.565
07/12/2021 194,200 180,000 -10,94 200,500 180,000 4.013.142
06/12/2021 215,100 202,100 -8,43 218,200 202,100 2.823.908
03/12/2021 203,500 220,700 5,75 221,800 201,300 3.012.588
02/12/2021 201,100 208,700 7,25 212,600 192,300 3.281.990
01/12/2021 198,000 194,600 -13,51 215,400 191,700 3.893.957
30/11/2021 216,400 225,000 18,23 227,300 208,300 8.953.233
29/11/2021 192,800 190,300 -4,56 196,600 180,900 2.678.181
26/11/2021 185,000 199,400 14,80 203,400 181,400 5.178.531
25/11/2021 165,100 173,700 3,33 180,300 164,400 1.462.925
24/11/2021 157,000 168,100 7,21 172,200 157,000 3.189.834
23/11/2021 173,400 156,800 -8,20 174,800 150,900 2.498.622
22/11/2021 179,500 170,800 -5,74 179,500 167,000 2.354.927
19/11/2021 158,200 181,200 12,62 183,900 157,300 4.223.351
18/11/2021 164,500 160,900 -2,54 166,600 158,700 2.518.084
17/11/2021 166,600 165,100 1,66 168,300 161,600 2.241.971
16/11/2021 162,300 162,400 0,87 167,700 159,900 2.092.476
15/11/2021 163,100 161,000 -0,43 165,600 160,500 1.148.348
12/11/2021 163,700 161,700 -0,31 165,000 159,200 1.018.900
11/11/2021 157,000 162,200 4,71 162,200 156,100 2.387.364
10/11/2021 163,400 154,900 -3,73 164,100 154,900 1.436.876
09/11/2021 170,800 160,900 -4,05 170,800 159,500 1.880.494
08/11/2021 158,500 167,700 7,29 170,600 158,500 1.868.318
05/11/2021 159,300 156,300 -0,82 163,800 155,300 1.760.577
04/11/2021 166,400 157,600 -6,69 169,000 157,600 3.403.860
03/11/2021 164,200 168,900 2,24 173,900 163,400 2.229.929
02/11/2021 161,100 165,200 2,86 165,200 155,000 2.010.458
01/11/2021 171,600 160,600 -7,81 172,600 158,700 2.537.747
29/10/2021 183,900 174,200 -5,33 185,900 174,200 2.435.924
28/10/2021 190,000 184,000 -2,28 190,800 180,700 1.560.126
27/10/2021 190,100 188,300 0,64 194,500 185,000 1.902.271
26/10/2021 190,600 187,100 -1,78 190,800 181,700 1.437.596
25/10/2021 184,800 190,500 0,32 192,000 184,600 1.536.229
22/10/2021 179,800 189,900 5,15 189,900 179,500 2.021.406
21/10/2021 181,200 180,600 1,69 187,300 179,900 1.624.102
20/10/2021 173,800 177,600 2,42 181,800 170,900 1.798.535
19/10/2021 179,700 173,400 -5,14 181,700 172,700 1.586.765
18/10/2021 184,700 182,800 -0,71 190,200 182,800 1.497.815
15/10/2021 198,100 184,100 -7,67 198,700 182,800 2.558.101
14/10/2021 194,300 199,400 0,15 200,000 193,300 1.949.407
13/10/2021 200,700 199,100 -0,55 206,200 195,500 1.756.878
12/10/2021 198,500 200,200 4,43 203,900 192,000 2.732.022
11/10/2021 187,600 191,700 4,75 194,800 185,700 1.961.331
08/10/2021 182,000 183,000 1,67 183,000 175,500 1.887.976
07/10/2021 194,000 180,000 -7,69 194,000 179,500 2.087.036
06/10/2021 177,600 195,000 13,64 195,000 177,100 2.584.092
05/10/2021 178,000 171,600 -5,19 179,700 171,300 1.732.006
04/10/2021 176,600 181,000 3,31 181,700 171,200 1.494.337
01/10/2021 184,200 175,200 -1,96 187,000 174,900 1.981.903
30/09/2021 168,500 178,700 3,41 178,700 165,600 3.176.657
29/09/2021 188,000 172,800 -9,20 188,000 171,900 2.275.923
28/09/2021 176,200 190,300 9,43 190,800 174,100 2.626.981
27/09/2021 179,000 173,900 -5,85 180,700 172,200 1.626.953
24/09/2021 179,800 184,700 3,53 184,700 178,300 1.940.433
23/09/2021 171,300 178,400 1,36 179,200 170,200 1.901.252
22/09/2021 171,200 176,000 1,97 180,000 169,000 2.477.225
21/09/2021 182,500 172,600 -6,09 185,600 172,600 3.342.550
20/09/2021 196,900 183,800 -0,70 198,800 179,900 2.887.370
17/09/2021 190,400 185,100 -4,49 192,400 181,800 5.101.466
16/09/2021 222,700 193,800 -15,92 223,400 189,600 4.545.479
15/09/2021 218,700 230,500 4,92 234,900 212,800 2.430.756
14/09/2021 224,600 219,700 -6,99 228,600 219,700 2.429.297
13/09/2021 238,100 236,200 -0,96 248,400 231,600 2.044.828
10/09/2021 236,600 238,500 0,34 241,500 232,000 1.932.163
09/09/2021 237,300 237,700 2,77 245,400 234,200 1.864.213
08/09/2021 231,100 231,300 0,04 240,600 223,600 2.428.948
07/09/2021 230,000 231,200 -0,04 235,400 229,800 1.670.685
06/09/2021 234,000 231,300 -1,99 235,400 226,300 930.268
03/09/2021 228,800 236,000 2,25 238,400 228,800 2.701.202
02/09/2021 231,700 230,800 -0,04 234,000 225,000 1.376.385
01/09/2021 244,100 230,900 -9,27 246,700 223,200 2.007.938
31/08/2021 249,200 254,500 -0,04 264,000 247,600 3.978.110
30/08/2021 252,500 254,600 0,35 257,500 249,600 842.325
27/08/2021 255,000 253,700 -1,40 260,100 249,900 1.234.217
26/08/2021 252,000 257,300 3,75 261,900 250,400 1.746.321
25/08/2021 244,700 248,000 5,08 248,300 241,800 1.808.134
24/08/2021 230,600 236,000 0,85 246,600 227,100 1.257.054
23/08/2021 227,900 234,000 -0,26 238,500 224,600 1.102.060
20/08/2021 253,000 234,600 -6,83 253,000 229,600 1.813.276

ITXINVX3 (I3S)ITXINVX3 (I3S)

4,903,08 %
164,00

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