Actualizado 11:44 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/20221.045,8001.053,2000,991.090,6001.008,4001.907.868
17/01/20221.071,9001.042,900-2,771.075,7001.019,7001.296.816
14/01/20221.078,3001.072,6001,891.110,3001.057,5001.782.131
13/01/20221.060,3001.052,7000,101.105,5001.003,7001.912.658
12/01/20221.012,5001.051,7000,811.051,7001.006,9001.345.493
11/01/20221.035,3001.043,200-4,781.057,100983,9001.822.129
10/01/20221.063,7001.095,600-0,611.115,5001.023,8001.799.366
07/01/20221.014,2001.102,30010,711.121,700986,1001.910.001
06/01/20221.041,400995,7003,261.075,300978,7002.401.308
05/01/2022954,200964,3000,79981,100920,7001.763.587
04/01/2022881,900956,7002,53973,000881,9001.933.130
03/01/2022934,800933,100-2,61953,200865,9001.567.045
30/12/20211.021,500958,100-6,111.028,700949,1001.429.614
29/12/20211.004,2001.020,5000,101.053,000991,5001.071.695
28/12/20211.014,1001.019,5000,281.035,700994,200888.557
27/12/20211.058,9001.016,700-1,581.073,6001.005,700949.069
23/12/20211.046,2001.033,000-2,051.051,8001.008,6001.524.972
22/12/20211.086,1001.054,600-3,861.137,4001.052,6001.376.237
21/12/20211.057,6001.096,900-3,881.160,9001.055,5001.749.648
20/12/20211.224,8001.141,2003,161.258,6001.113,4002.219.725
17/12/20211.147,9001.106,2000,271.149,8001.054,7004.995.349
16/12/20211.074,9001.103,200-7,371.124,9001.007,6003.321.618
15/12/20211.003,2001.191,00026,011.244,9001.003,2005.204.080
14/12/20211.050,400945,200-12,481.056,200920,4003.417.434
13/12/20211.044,8001.080,0002,561.109,7001.017,0002.221.880
10/12/20211.066,3001.053,000-2,201.089,100976,8002.336.525
09/12/2021989,2001.076,7008,941.088,700989,2003.193.042
08/12/2021863,100988,30014,411.000,000829,6004.015.565
07/12/2021987,500863,800-18,251.042,900863,8004.013.142
06/12/20211.178,2001.056,700-14,081.206,9001.056,7002.823.908
03/12/20211.075,7001.229,8009,601.239,7001.056,0003.012.588
02/12/20211.056,8001.122,10012,111.154,800981,2003.281.990
01/12/20211.033,4001.000,900-22,521.200,300973,1003.893.957
30/11/20211.216,7001.291,80030,421.311,8001.146,6008.953.233
29/11/20211.012,500990,500-7,601.047,300906,2002.678.181
26/11/2021953,2001.072,00024,621.105,600923,8005.178.531
25/11/2021790,700860,2005,55913,900785,5001.462.925
24/11/2021729,400815,00012,00846,900729,4003.189.834
23/11/2021863,400727,700-13,62875,600678,9002.498.622
22/11/2021917,300842,400-9,60917,300810,3002.354.927
19/11/2021749,100931,90020,98953,700741,8004.223.351
18/11/2021799,600770,300-4,20816,200752,5002.518.084
17/11/2021816,500804,1002,75830,000775,8002.241.971
16/11/2021781,400782,6001,49825,000762,0002.092.476
15/11/2021788,200771,100-0,72807,700767,4001.148.348
12/11/2021792,600776,700-0,55803,700757,0001.018.900
11/11/2021740,600781,0007,81781,000733,9002.387.364
10/11/2021792,200724,400-6,20798,300724,4001.436.876
09/11/2021853,900772,300-6,76853,900760,5001.880.494
08/11/2021756,200828,30012,14851,200756,2001.868.318
05/11/2021761,800738,600-1,32797,900730,4001.760.577
04/11/2021822,100748,500-11,20843,500748,5003.403.860
03/11/2021804,400842,9003,70883,800798,0002.229.929
02/11/2021780,100812,8004,76812,800730,5002.010.458
01/11/2021870,200775,900-13,05878,700760,2002.537.747
29/10/2021978,500892,400-8,87996,000892,4002.435.924
28/10/20211.033,800979,300-3,811.040,400949,5001.560.126
27/10/20211.034,4001.018,1001,051.073,500988,7001.902.271
26/10/20211.039,6001.007,500-3,011.041,300958,4001.437.596
25/10/2021986,8001.038,8000,561.052,200985,1001.536.229
22/10/2021944,8001.033,0008,541.033,000941,8002.021.406
21/10/2021957,600951,7002,781.010,500945,8001.624.102
20/10/2021893,800926,0004,01962,500868,5001.798.535
19/10/2021946,500890,300-8,57963,600884,1001.586.765
18/10/2021991,200973,800-1,221.040,300973,8001.497.815
15/10/20211.117,800985,800-12,751.123,400972,8002.558.101
14/10/20211.081,7001.129,9000,251.135,4001.072,4001.949.407
13/10/20211.142,1001.127,100-0,911.194,5001.093,4001.756.878
12/10/20211.121,9001.137,4007,381.171,8001.061,8002.732.022
11/10/20211.023,1001.059,2007,891.087,4001.005,9001.961.331
08/10/2021972,600981,7002,77981,700915,0001.887.976
07/10/20211.085,300955,200-12,781.085,300949,8002.087.036
06/10/2021944,0001.095,10022,761.095,100939,9002.584.092
05/10/2021949,200892,100-8,62964,600889,0001.732.006
04/10/2021937,200976,2005,52982,000889,6001.494.337
01/10/20211.004,700925,100-3,221.030,200922,1001.981.903
30/09/2021867,400955,9005,66955,900842,1003.176.657
29/09/20211.046,600904,700-15,291.046,600896,2002.275.923
28/09/2021943,6001.068,00015,721.072,300925,0002.626.981
27/09/2021969,700922,900-9,72985,800906,7001.626.953
24/09/2021978,6001.022,3005,851.022,300965,0001.940.433
23/09/2021902,700965,8002,24973,200892,5001.901.252
22/09/2021902,300944,6003,31979,800882,5002.477.225
21/09/20211.005,600914,300-10,161.034,500914,3003.342.550
20/09/20211.139,5001.017,700-1,191.157,400982,0002.887.370
17/09/20211.079,8001.030,000-7,441.099,400997,9005.101.466
16/09/20211.429,2001.112,800-26,531.436,9001.066,9004.545.479
15/09/20211.389,5001.514,7008,201.561,1001.326,8002.430.756
14/09/20211.453,6001.399,900-11,611.499,3001.399,9002.429.297
13/09/20211.605,7001.583,800-1,611.720,6001.531,8002.044.828
10/09/20211.588,0001.609,7000,591.642,3001.536,4001.932.163
09/09/20211.595,1001.600,2004,621.685,1001.561,7001.864.213
08/09/20211.526,9001.529,5000,091.632,2001.444,7002.428.948
07/09/20211.515,4001.528,200-0,081.574,5001.512,8001.670.685
06/09/20211.558,9001.529,500-3,291.575,0001.473,300930.268
03/09/20211.502,4001.581,6003,771.607,2001.502,4002.701.202
02/09/20211.534,4001.524,100-0,091.560,0001.460,1001.376.385
01/09/20211.681,5001.525,400-15,481.712,7001.434,9002.007.938
31/08/20211.742,2001.804,700-0,081.917,2001.723,5003.978.110
30/08/20211.781,4001.806,2000,611.840,3001.747,300842.325
27/08/20211.811,2001.795,200-2,341.871,7001.750,6001.234.217
26/08/20211.776,0001.838,2006,251.891,5001.758,2001.746.321
25/08/20211.692,5001.730,0008,501.732,7001.660,3001.808.134
24/08/20211.533,9001.594,5001,421.713,2001.494,3001.257.054
23/08/20211.503,2001.572,100-0,421.622,4001.466,1001.102.060
20/08/20211.795,9001.578,700-11,411.795,9001.520,6001.813.276
19/08/20211.765,4001.782,1007,861.821,2001.720,7001.821.847
18/08/20211.788,8001.652,300-6,761.831,3001.622,0001.752.824
17/08/20211.775,0001.772,1004,161.812,5001.740,3001.192.477
16/08/20211.656,8001.701,3008,431.753,6001.641,1001.640.969
13/08/20211.618,5001.569,100-3,951.648,7001.525,2002.064.939
12/08/20211.768,4001.633,600-7,071.771,4001.618,6001.766.053
11/08/20211.896,4001.757,900-9,631.896,4001.693,7002.180.008
10/08/20211.955,8001.945,300-2,882.025,7001.882,3001.029.559
09/08/20211.964,5002.002,9000,282.055,1001.950,600796.948
06/08/20211.936,2001.997,4002,002.011,0001.929,4001.906.830
05/08/20212.003,7001.958,200-2,352.038,7001.923,200993.126
04/08/20211.874,8002.005,4003,732.028,8001.871,4001.260.747
03/08/20211.850,2001.933,3003,871.978,1001.799,0001.263.617
02/08/20211.986,7001.861,300-9,171.986,7001.707,2002.637.136
30/07/20212.084,8002.049,2000,612.163,1002.003,0002.524.564
29/07/20212.022,2002.036,700-1,842.094,9001.931,3001.446.943
28/07/20212.112,3002.074,800-2,722.131,1002.018,4001.572.466
27/07/20212.068,2002.132,9008,402.160,2002.030,7002.300.214
26/07/20212.053,6001.967,600-0,772.088,0001.933,3001.817.547
23/07/20212.073,8001.982,900-7,832.115,4001.926,0001.941.329
22/07/20212.090,8002.151,3000,092.151,3001.924,3001.705.080
21/07/20212.328,8002.149,300-11,612.328,8002.031,1002.918.506
20/07/20212.431,5002.431,500-4,992.552,5002.343,1002.184.642
19/07/20212.377,5002.559,30010,252.641,9002.377,5003.782.574
16/07/20212.407,0002.321,300-7,122.555,9002.204,0004.042.089
15/07/20212.056,0002.499,30027,062.499,3002.029,2004.943.826
14/07/20211.953,6001.967,0000,432.027,1001.900,2001.476.842
13/07/20211.820,6001.958,6007,311.970,9001.789,9002.027.605
12/07/20211.822,1001.825,200-0,761.964,4001.778,8001.129.652
09/07/20211.965,4001.839,100-10,032.010,9001.832,1002.112.307
08/07/20211.946,5002.044,2009,182.170,3001.877,1002.935.454
07/07/20211.863,0001.872,400-0,091.897,7001.812,5001.347.308
06/07/20211.838,1001.874,0004,421.930,9001.802,2001.504.343
05/07/20211.889,2001.794,700-4,121.914,3001.757,000969.033
02/07/20211.793,6001.871,8003,751.920,0001.787,5001.681.334
01/07/20211.839,1001.804,100-4,461.896,3001.715,1002.018.310
30/06/20211.845,9001.888,3004,091.985,2001.788,4003.573.333
29/06/20211.768,9001.814,1000,251.820,2001.705,5002.336.728
28/06/20211.611,8001.809,60012,901.822,6001.591,0002.220.860
25/06/20211.564,2001.602,8001,051.649,0001.561,7001.479.301
24/06/20211.651,4001.586,100-8,151.688,4001.554,8002.096.030
23/06/20211.595,5001.726,8004,971.726,8001.592,8001.172.058
22/06/20211.666,9001.645,100-1,391.746,0001.598,8001.404.478
21/06/20211.729,9001.668,300-2,221.785,9001.640,4001.726.937
18/06/20211.554,9001.706,20011,931.706,2001.447,5005.260.389
17/06/20211.620,3001.524,400-2,821.620,3001.511,7001.624.619
16/06/20211.523,3001.568,6000,241.591,3001.520,8002.082.473
15/06/20211.387,7001.564,90011,081.567,2001.385,5001.992.829
14/06/20211.469,7001.408,800-7,751.469,7001.379,5001.785.152
11/06/20211.491,4001.527,200-3,941.573,2001.430,0002.268.324
10/06/20211.457,3001.589,9008,141.631,8001.422,4002.324.546
09/06/20211.316,1001.470,20010,751.488,7001.213,4002.714.680
08/06/20211.343,7001.327,5001,151.410,6001.309,3002.500.524
07/06/20211.511,3001.312,400-11,461.523,0001.298,3002.150.182
04/06/20211.498,7001.482,200-0,561.529,3001.446,9001.194.534
03/06/20211.433,2001.490,5002,281.540,9001.421,7001.347.038
02/06/20211.441,2001.457,300-0,401.484,9001.402,0001.391.553
01/06/20211.465,5001.463,100-1,351.488,9001.414,0001.488.922
31/05/20211.460,6001.483,1003,351.494,4001.420,2001.254.725
28/05/20211.598,8001.435,000-12,771.598,8001.421,8001.726.807
27/05/20211.465,0001.645,10012,901.645,1001.439,9006.804.846
26/05/20211.405,1001.457,1000,701.484,2001.359,9002.060.772
25/05/20211.394,7001.447,0003,021.473,2001.372,9001.714.904
24/05/20211.347,7001.404,6002,831.448,9001.345,6001.000.541
21/05/20211.488,5001.365,900-7,601.507,1001.365,9002.709.031
20/05/20211.433,1001.478,2002,261.539,0001.428,6002.780.999
19/05/20211.399,9001.445,6006,991.528,6001.389,5002.216.838
18/05/20211.379,4001.351,200-3,641.481,4001.327,3002.659.411
17/05/20211.514,1001.402,300-10,831.538,9001.402,3002.380.336
14/05/20211.783,5001.572,700-16,061.798,8001.557,4002.336.412
13/05/20211.958,6001.873,7000,572.067,9001.828,2001.501.263
12/05/20211.821,6001.863,1002,031.999,3001.815,7002.076.377
11/05/20211.812,8001.826,1009,311.865,9001.749,0002.235.771
10/05/20211.798,2001.670,600-10,651.865,0001.670,6002.599.303
07/05/20211.722,0001.869,7005,701.926,5001.719,1002.428.510
06/05/20211.941,4001.768,900-9,411.947,8001.768,9002.568.237
05/05/20212.093,2001.952,600-7,722.166,9001.952,6002.290.965
04/05/20212.144,7002.116,000-1,912.177,1001.990,1003.256.274
03/05/20212.293,8002.157,300-6,662.360,1002.157,3001.183.878
30/04/20212.210,0002.311,3003,272.315,0002.168,7002.243.775
29/04/20212.367,7002.238,100-6,192.379,9002.205,7003.039.367
28/04/20212.623,5002.385,900-9,132.632,5002.385,9003.152.425
27/04/20212.778,6002.625,700-0,252.841,6002.612,2001.479.957
26/04/20212.592,8002.632,4001,792.672,0002.478,4001.334.481
23/04/20212.559,9002.586,1000,602.760,8002.555,6001.436.175
22/04/20213.041,9002.570,800-15,853.133,0002.560,1002.892.829
21/04/20213.372,6003.055,200-11,923.409,9002.961,8002.117.310
20/04/20213.042,6003.468,80015,893.526,0003.006,2002.302.121
19/04/20213.185,1002.993,100-6,763.185,1002.835,0002.223.758
16/04/20213.171,5003.210,1001,843.370,3003.149,4002.169.688
15/04/20213.516,9003.152,000-13,033.608,1003.132,5002.145.849
14/04/20213.683,5003.624,200-0,983.901,1003.531,9001.798.011
13/04/20213.891,4003.660,200-4,993.891,4003.569,1001.878.927
12/04/20213.752,2003.852,6003,904.053,2003.752,2002.218.794
09/04/20213.759,4003.708,0003,323.804,4003.579,4001.878.045
08/04/20213.461,3003.588,8000,633.716,4003.384,7002.574.706
07/04/20213.270,6003.566,3008,183.606,9003.230,0002.542.806
06/04/20213.206,9003.296,500-2,543.428,0003.147,1001.935.010
01/04/20213.401,0003.382,300-3,643.569,6003.344,8001.490.138
31/03/20213.332,1003.510,1004,323.569,5003.255,0002.250.645
30/03/20213.408,7003.364,600-4,893.528,4003.276,4001.213.973
29/03/20213.427,5003.537,6002,413.574,4003.348,0001.816.870
26/03/20213.499,9003.454,500-4,913.551,9003.298,5001.928.626
25/03/20213.782,1003.632,9000,103.976,7003.542,0002.570.543
24/03/20213.830,2003.629,400-2,604.011,0003.629,4002.636.510
23/03/20214.181,0003.726,200-8,674.307,7003.666,5002.755.887
22/03/20213.763,4004.080,0008,724.086,7003.756,7002.205.703
19/03/20213.608,6003.752,60013,703.752,6003.407,0006.286.419
18/03/20213.131,7003.300,3007,653.353,0003.100,1003.512.751
17/03/20212.936,1003.065,8007,863.330,1002.921,6003.485.518
16/03/20212.564,9002.842,3008,882.842,3002.313,5004.193.174
15/03/20212.566,5002.610,400-1,082.750,8002.496,2003.143.338
12/03/20212.932,4002.638,900-1,082.954,6002.603,3001.900.204
11/03/20212.879,7002.667,800-10,112.894,9002.667,8003.312.795
10/03/20213.403,1002.968,000-6,113.544,5002.875,6005.569.045
09/03/20213.772,8003.161,000-10,983.785,3003.036,1004.113.720
08/03/20213.944,2003.551,000-13,614.263,3003.521,3002.340.626
05/03/20214.316,6004.110,300-2,444.507,6003.766,4002.531.916
04/03/20213.814,3004.213,10013,674.291,5003.794,7002.926.005
03/03/20213.775,3003.706,300-4,353.940,7003.609,9002.651.388
02/03/20214.119,4003.875,000-5,844.171,2003.578,8002.091.363
01/03/20214.065,7004.115,400-9,044.256,2003.742,7002.485.626
26/02/20214.571,1004.524,3005,174.641,2004.056,7004.126.496
25/02/20214.841,5004.301,900-11,384.922,4003.861,2002.653.692
24/02/20214.478,9004.854,5008,304.854,5004.478,9002.730.404
23/02/20216.035,5004.482,600-27,366.130,3004.304,8004.434.494
22/02/20216.477,3006.171,000-2,766.722,3006.109,7001.502.936
19/02/20216.168,0006.346,1002,606.381,7005.906,7002.851.261
18/02/20216.185,0006.185,000-3,766.371,4005.762,3002.202.067
17/02/20216.426,5006.426,5001,466.585,3006.170,0001.755.933
16/02/20216.002,6006.334,1005,646.391,3005.979,8001.425.295
15/02/20216.451,5005.996,200-10,366.490,5005.918,1001.484.827
12/02/20216.850,2006.689,400-2,437.319,0006.622,5001.668.499
11/02/20216.842,7006.855,9001,097.226,1006.684,0001.613.969
10/02/20216.482,2006.782,2004,747.032,2006.344,7001.582.818
09/02/20216.352,0006.475,1001,266.672,1006.302,8001.172.924
08/02/20216.013,4006.394,3002,816.406,2005.918,2001.563.436
05/02/20216.750,8006.219,400-8,856.923,5006.073,3002.346.922
04/02/20217.509,4006.822,900-11,037.601,0006.761,8002.016.480
03/02/20217.495,0007.668,400-2,687.715,6007.400,4001.681.654
02/02/20218.523,7007.879,800-8,018.575,9007.688,3002.668.238
01/02/20218.421,8008.565,600-2,708.817,2008.242,1001.818.569
29/01/20218.318,2008.803,30012,079.038,0008.146,1003.630.936
28/01/20218.530,8007.855,300-2,288.900,8007.742,7002.101.558
27/01/20217.848,9008.038,9001,318.450,5007.738,1002.782.662
26/01/20218.252,5007.934,700-4,518.503,4007.683,8002.188.978
25/01/20217.174,3008.309,60014,408.352,2007.174,3002.381.158
22/01/20216.755,9007.263,4007,427.497,6006.612,7001.802.444
21/01/20216.487,0006.761,5003,556.774,0006.362,3001.835.623
20/01/20216.989,1006.529,900-4,137.054,7006.529,9002.449.628

ITXINVX5 (I5S)ITXINVX5 (I5S)

-182,40-17,32 %
870,80

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.