Actualizado 12:35 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/2022204,800205,7000,59210,100200,4001.907.868
17/01/2022207,900204,500-1,68208,400201,8001.296.816
14/01/2022208,700208,0001,12212,500206,3001.782.131
13/01/2022206,600205,7000,05211,900200,0001.912.658
12/01/2022201,000205,6000,49205,600200,3001.345.493
11/01/2022203,600204,600-2,85206,200197,7001.822.129
10/01/2022207,000210,600-0,38212,900202,4001.799.366
07/01/2022200,800211,4006,45213,700197,4001.910.001
06/01/2022204,100198,6001,95208,300196,6002.401.308
05/01/2022193,600194,8000,46196,900189,5001.763.587
04/01/2022184,700193,9001,52195,900184,7001.933.130
03/01/2022191,200191,000-1,55193,400182,8001.567.045
30/12/2021201,500194,000-3,67202,400192,9001.429.614
29/12/2021199,500201,4000,05205,300198,0001.071.695
28/12/2021200,700201,3000,15203,200198,300888.557
27/12/2021206,000201,000-0,94207,700199,700949.069
23/12/2021204,400202,900-1,22205,100200,0001.524.972
22/12/2021209,100205,400-2,33215,000205,2001.376.237
21/12/2021205,800210,300-2,32217,500205,6001.749.648
20/12/2021224,900215,3001,89228,800212,1002.219.725
17/12/2021216,100211,3000,14216,400205,4004.995.349
16/12/2021207,900211,000-4,44213,400200,4003.321.618
15/12/2021198,000220,80015,60227,300198,0005.204.080
14/12/2021203,100191,000-7,51203,800188,2003.417.434
13/12/2021202,500206,5001,52210,000199,2002.221.880
10/12/2021204,900203,400-1,31207,500194,6002.336.525
09/12/2021195,700206,1005,37207,500195,7003.193.042
08/12/2021179,900195,6008,67197,000175,7004.015.565
07/12/2021194,200180,000-10,94200,500180,0004.013.142
06/12/2021215,100202,100-8,43218,200202,1002.823.908
03/12/2021203,500220,7005,75221,800201,3003.012.588
02/12/2021201,100208,7007,25212,600192,3003.281.990
01/12/2021198,000194,600-13,51215,400191,7003.893.957
30/11/2021216,400225,00018,23227,300208,3008.953.233
29/11/2021192,800190,300-4,56196,600180,9002.678.181
26/11/2021185,000199,40014,80203,400181,4005.178.531
25/11/2021165,100173,7003,33180,300164,4001.462.925
24/11/2021157,000168,1007,21172,200157,0003.189.834
23/11/2021173,400156,800-8,20174,800150,9002.498.622
22/11/2021179,500170,800-5,74179,500167,0002.354.927
19/11/2021158,200181,20012,62183,900157,3004.223.351
18/11/2021164,500160,900-2,54166,600158,7002.518.084
17/11/2021166,600165,1001,66168,300161,6002.241.971
16/11/2021162,300162,4000,87167,700159,9002.092.476
15/11/2021163,100161,000-0,43165,600160,5001.148.348
12/11/2021163,700161,700-0,31165,000159,2001.018.900
11/11/2021157,000162,2004,71162,200156,1002.387.364
10/11/2021163,400154,900-3,73164,100154,9001.436.876
09/11/2021170,800160,900-4,05170,800159,5001.880.494
08/11/2021158,500167,7007,29170,600158,5001.868.318
05/11/2021159,300156,300-0,82163,800155,3001.760.577
04/11/2021166,400157,600-6,69169,000157,6003.403.860
03/11/2021164,200168,9002,24173,900163,4002.229.929
02/11/2021161,100165,2002,86165,200155,0002.010.458
01/11/2021171,600160,600-7,81172,600158,7002.537.747
29/10/2021183,900174,200-5,33185,900174,2002.435.924
28/10/2021190,000184,000-2,28190,800180,7001.560.126
27/10/2021190,100188,3000,64194,500185,0001.902.271
26/10/2021190,600187,100-1,78190,800181,7001.437.596
25/10/2021184,800190,5000,32192,000184,6001.536.229
22/10/2021179,800189,9005,15189,900179,5002.021.406
21/10/2021181,200180,6001,69187,300179,9001.624.102
20/10/2021173,800177,6002,42181,800170,9001.798.535
19/10/2021179,700173,400-5,14181,700172,7001.586.765
18/10/2021184,700182,800-0,71190,200182,8001.497.815
15/10/2021198,100184,100-7,67198,700182,8002.558.101
14/10/2021194,300199,4000,15200,000193,3001.949.407
13/10/2021200,700199,100-0,55206,200195,5001.756.878
12/10/2021198,500200,2004,43203,900192,0002.732.022
11/10/2021187,600191,7004,75194,800185,7001.961.331
08/10/2021182,000183,0001,67183,000175,5001.887.976
07/10/2021194,000180,000-7,69194,000179,5002.087.036
06/10/2021177,600195,00013,64195,000177,1002.584.092
05/10/2021178,000171,600-5,19179,700171,3001.732.006
04/10/2021176,600181,0003,31181,700171,2001.494.337
01/10/2021184,200175,200-1,96187,000174,9001.981.903
30/09/2021168,500178,7003,41178,700165,6003.176.657
29/09/2021188,000172,800-9,20188,000171,9002.275.923
28/09/2021176,200190,3009,43190,800174,1002.626.981
27/09/2021179,000173,900-5,85180,700172,2001.626.953
24/09/2021179,800184,7003,53184,700178,3001.940.433
23/09/2021171,300178,4001,36179,200170,2001.901.252
22/09/2021171,200176,0001,97180,000169,0002.477.225
21/09/2021182,500172,600-6,09185,600172,6003.342.550
20/09/2021196,900183,800-0,70198,800179,9002.887.370
17/09/2021190,400185,100-4,49192,400181,8005.101.466
16/09/2021222,700193,800-15,92223,400189,6004.545.479
15/09/2021218,700230,5004,92234,900212,8002.430.756
14/09/2021224,600219,700-6,99228,600219,7002.429.297
13/09/2021238,100236,200-0,96248,400231,6002.044.828
10/09/2021236,600238,5000,34241,500232,0001.932.163
09/09/2021237,300237,7002,77245,400234,2001.864.213
08/09/2021231,100231,3000,04240,600223,6002.428.948
07/09/2021230,000231,200-0,04235,400229,8001.670.685
06/09/2021234,000231,300-1,99235,400226,300930.268
03/09/2021228,800236,0002,25238,400228,8002.701.202
02/09/2021231,700230,800-0,04234,000225,0001.376.385
01/09/2021244,100230,900-9,27246,700223,2002.007.938
31/08/2021249,200254,500-0,04264,000247,6003.978.110
30/08/2021252,500254,6000,35257,500249,600842.325
27/08/2021255,000253,700-1,40260,100249,9001.234.217
26/08/2021252,000257,3003,75261,900250,4001.746.321
25/08/2021244,700248,0005,08248,300241,8001.808.134
24/08/2021230,600236,0000,85246,600227,1001.257.054
23/08/2021227,900234,000-0,26238,500224,6001.102.060
20/08/2021253,000234,600-6,83253,000229,6001.813.276
19/08/2021250,400251,8004,70255,200246,5001.821.847
18/08/2021252,100240,500-4,07255,700238,0001.752.824
17/08/2021251,000250,7002,49254,200248,0001.192.477
16/08/2021240,600244,6005,07249,200239,2001.640.969
13/08/2021237,100232,800-2,35239,700228,9002.064.939
12/08/2021249,900238,400-4,26250,100237,2001.766.053
11/08/2021260,300249,000-5,79260,300243,8002.180.008
10/08/2021265,100264,300-1,71270,700259,2001.029.559
09/08/2021265,800268,9000,15273,200264,700796.948
06/08/2021263,500268,5001,21269,600263,0001.906.830
05/08/2021269,000265,300-1,41271,800262,500993.126
04/08/2021258,400269,1002,24271,000258,1001.260.747
03/08/2021256,300263,2002,33266,900252,0001.263.617
02/08/2021267,200257,200-5,51267,200244,9002.637.136
30/07/2021275,000272,2000,37281,300268,5002.524.564
29/07/2021270,000271,200-1,09275,800262,8001.446.943
28/07/2021277,200274,200-1,65278,700269,8001.572.466
27/07/2021273,500278,8005,05281,000270,5002.300.214
26/07/2021272,300265,400-0,45275,100262,6001.817.547
23/07/2021273,700266,600-4,68276,900262,1001.941.329
22/07/2021274,900279,7000,07279,700261,9001.705.080
21/07/2021292,800279,500-6,96292,800270,7002.918.506
20/07/2021300,400300,400-3,00309,200294,0002.184.642
19/07/2021296,000309,7006,13316,000296,0003.782.574
16/07/2021298,000291,800-4,27308,900283,2004.042.089
15/07/2021269,300304,80016,25304,800267,2004.943.826
14/07/2021261,100262,2000,27267,000256,8001.476.842
13/07/2021250,100261,5004,39262,500247,6002.027.605
12/07/2021250,200250,500-0,44261,900246,7001.129.652
09/07/2021261,500251,600-6,01265,100251,0002.112.307
08/07/2021259,700267,7005,52277,900254,1002.935.454
07/07/2021252,900253,700-0,04255,700248,8001.347.308
06/07/2021250,800253,8002,67258,500247,8001.504.343
05/07/2021254,900247,200-2,49257,000244,200969.033
02/07/2021247,000253,5002,26257,500246,5001.681.334
01/07/2021250,700247,900-2,67255,300240,7002.018.310
30/06/2021251,200254,7002,45262,700246,5003.573.333
29/06/2021244,800248,6000,16249,100239,6002.336.728
28/06/2021231,200248,2007,73249,400229,4002.220.860
25/06/2021227,100230,4000,61234,500226,9001.479.301
24/06/2021234,500229,000-4,90237,600226,4002.096.030
23/06/2021229,600240,8002,99240,800229,3001.172.058
22/06/2021235,700233,800-0,85242,400229,9001.404.478
21/06/2021241,000235,800-1,34245,700233,5001.726.937
18/06/2021225,700239,0007,17239,000216,2005.260.389
17/06/2021231,300223,000-1,68231,300221,9001.624.619
16/06/2021222,900226,8000,13228,800222,7002.082.473
15/06/2021210,500226,5006,64226,700210,3001.992.829
14/06/2021217,800212,400-4,67217,800209,9001.785.152
11/06/2021219,700222,800-2,37226,800214,4002.268.324
10/06/2021216,500228,2004,87232,000213,4002.324.546
09/06/2021203,300217,6006,46219,300193,9002.714.680
08/06/2021205,900204,4000,69212,100202,7002.500.524
07/06/2021220,600203,000-6,88221,600201,8002.150.182
04/06/2021219,400218,000-0,32222,100214,9001.194.534
03/06/2021213,700218,7001,34223,200212,6001.347.038
02/06/2021214,400215,800-0,23218,200210,9001.391.553
01/06/2021216,500216,300-0,83218,600212,0001.488.922
31/05/2021216,100218,1002,01219,100212,5001.254.725
28/05/2021227,600213,800-7,65227,600212,6001.726.807
27/05/2021215,600231,5007,72231,500213,4006.804.846
26/05/2021210,300214,9000,42217,300206,3002.060.772
25/05/2021209,300214,0001,81216,400207,4001.714.904
24/05/2021205,100210,2001,69214,200204,9001.000.541
21/05/2021217,500206,700-4,57219,100206,7002.709.031
20/05/2021212,600216,6001,36222,000212,2002.780.999
19/05/2021209,500213,7004,19221,300208,6002.216.838
18/05/2021207,600205,100-2,19216,800203,0002.659.411
17/05/2021219,300209,700-6,51221,400209,7002.380.336
14/05/2021241,000224,300-9,63242,200223,1002.336.412
13/05/2021255,000248,2000,32263,700244,6001.501.263
12/05/2021244,000247,4001,23258,300243,6002.076.377
11/05/2021243,300244,4005,57247,700238,0002.235.771
10/05/2021241,600231,500-6,39246,900231,5002.599.303
07/05/2021235,300247,3003,43251,900235,1002.428.510
06/05/2021252,500239,100-5,64253,000239,1002.568.237
05/05/2021264,000253,400-4,63269,500253,4002.290.965
04/05/2021267,900265,700-1,15270,300256,3003.256.274
03/05/2021278,700268,800-4,00283,600268,8001.183.878
30/04/2021272,500280,0001,97280,300269,5002.243.775
29/04/2021283,900274,600-3,72284,800272,3003.039.367
28/04/2021301,500285,200-5,47302,200285,2003.152.425
27/04/2021312,300301,700-0,17316,600300,8001.479.957
26/04/2021299,500302,2001,07305,000291,5001.334.481
23/04/2021297,100299,0000,37311,100296,8001.436.175
22/04/2021328,300297,900-9,51334,200297,2002.892.829
21/04/2021348,700329,200-7,16351,000323,5002.117.310
20/04/2021326,900354,6009,55358,300324,6002.302.121
19/04/2021335,800323,700-4,06335,800313,7002.223.758
16/04/2021334,900337,4001,11347,600333,5002.169.688
15/04/2021355,600333,700-7,82361,000332,5002.145.849
14/04/2021365,500362,000-0,58378,500356,4001.798.011
13/04/2021377,600364,100-2,98377,600358,7001.878.927
12/04/2021369,300375,3002,35387,200369,3002.218.794
09/04/2021369,800366,7002,00372,500358,9001.878.045
08/04/2021351,800359,5000,39367,100347,2002.574.706
07/04/2021339,700358,1004,92360,600337,2002.542.806
06/04/2021335,800341,300-1,53349,400332,1001.935.010
01/04/2021347,700346,600-2,17357,900344,3001.490.138
31/03/2021343,300354,3002,61357,900338,6002.250.645
30/03/2021347,900345,300-2,92355,100339,9001.213.973
29/03/2021349,000355,7001,45357,900344,1001.816.870
26/03/2021353,300350,600-2,93356,400341,3001.928.626
25/03/2021370,100361,2000,06381,700355,8002.570.543
24/03/2021372,800361,000-1,55383,500361,0002.636.510
23/03/2021392,500366,700-5,20399,800363,3002.755.887
22/03/2021368,200386,8005,22387,200367,8002.205.703
19/03/2021358,700367,6008,21367,600346,3006.286.419
18/03/2021329,000339,7004,59343,100327,0003.512.751
17/03/2021316,300324,8004,71342,100315,4003.485.518
16/03/2021291,400310,2005,33310,200274,4004.193.174
15/03/2021291,500294,500-0,64303,900286,8003.143.338
12/03/2021316,000296,400-0,64317,500294,0001.900.204
11/03/2021311,900298,300-6,08312,900298,3003.312.795
10/03/2021344,900317,600-3,67353,700311,8005.569.045
09/03/2021366,200329,700-6,60367,000322,3004.113.720
08/03/2021375,100353,000-8,17393,000351,4002.340.626
05/03/2021395,800384,400-1,46406,500365,3002.531.916
04/03/2021366,800390,1008,21394,700365,7002.926.005
03/03/2021364,500360,500-2,62374,000355,0002.651.388
02/03/2021383,800370,200-3,49386,700353,6002.091.363
01/03/2021380,900383,600-5,42391,200363,6002.485.626
26/02/2021408,200405,6003,10412,000379,9004.126.496
25/02/2021421,500393,400-6,82425,700370,4002.653.692
24/02/2021402,000422,2004,97422,200402,0002.730.404
23/02/2021474,900402,200-16,42479,300393,9004.434.494
22/02/2021495,400481,200-1,66506,700478,4001.502.936
19/02/2021481,000489,3001,56491,000468,8002.851.261
18/02/2021481,800481,800-2,25490,400462,3002.202.067
17/02/2021492,900492,9000,88500,200481,0001.755.933
16/02/2021472,900488,6003,39491,300471,8001.425.295
15/02/2021493,100472,600-6,21494,900469,0001.484.827
12/02/2021511,100503,900-1,47532,100501,0001.668.499
11/02/2021510,800511,4000,65528,100503,7001.613.969
10/02/2021494,300508,1002,85519,500488,0001.582.818
09/02/2021488,400494,0000,75503,100486,1001.172.924
08/02/2021472,600490,3001,68490,900468,2001.563.436
05/02/2021506,000482,200-5,30513,700475,6002.346.922
04/02/2021538,500509,200-6,62542,400506,6002.016.480
03/02/2021538,000545,300-1,61547,300534,0001.681.654
02/02/2021580,500554,200-4,81582,600546,4002.668.238
01/02/2021576,400582,200-1,62592,400569,2001.818.569
29/01/2021571,300591,8007,25601,600564,1003.630.936
28/01/2021580,000551,800-1,38595,500547,1002.101.558
27/01/2021551,500559,5000,79576,800546,8002.782.662
26/01/2021568,100555,100-2,70578,500544,7002.188.978
25/01/2021521,200570,5008,65572,300521,2002.381.158
22/01/2021502,400525,1004,46535,500496,1001.802.444
21/01/2021490,300502,7002,13503,200484,6001.835.623
20/01/2021512,600492,200-2,48515,500492,2002.449.628

ITXINVX3 (I3S)ITXINVX3 (I3S)

-22,50-10,94 %
183,20

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.