Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IDVO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 30.63 | 0.03 | 0.10% | 30.60 | 30.69 | 30.50 | 27,821 |
| 24 Jun 2024 | 30.6001 | 0.24 | 0.79% | 30.44 | 30.79 | 30.44 | 26,830 |
| 21 Jun 2024 | 30.36 | -0.21 | -0.69% | 30.50 | 30.50 | 30.2501 | 20,715 |
| 20 Jun 2024 | 30.57 | 0.09 | 0.30% | 30.48 | 30.65 | 30.44 | 61,961 |
| 18 Jun 2024 | 30.48 | 0.21 | 0.69% | 30.40 | 30.58 | 30.3797 | 40,596 |
| 17 Jun 2024 | 30.27 | -0.02 | -0.07% | 30.21 | 30.38 | 30.1001 | 40,919 |
| 14 Jun 2024 | 30.2899 | -0.34 | -1.11% | 30.41 | 30.41 | 30.15 | 45,412 |
| 13 Jun 2024 | 30.63 | -0.36 | -1.16% | 30.89 | 30.89 | 30.55 | 40,547 |
| 12 Jun 2024 | 30.99 | 0.19 | 0.62% | 31.13 | 31.15 | 30.95 | 39,051 |
| 11 Jun 2024 | 30.80 | -0.35 | -1.12% | 30.95 | 30.95 | 30.74 | 21,276 |
| 10 Jun 2024 | 31.15 | 0.10 | 0.32% | 31.01 | 31.1985 | 30.9001 | 16,751 |
| 07 Jun 2024 | 31.05 | -0.33 | -1.05% | 31.23 | 31.28 | 30.95 | 23,688 |
| 06 Jun 2024 | 31.38 | 0.09 | 0.29% | 31.38 | 31.40 | 31.296 | 30,353 |
| 05 Jun 2024 | 31.29 | 0.36 | 1.16% | 31.12 | 31.29 | 31.04 | 21,903 |
| 04 Jun 2024 | 30.93 | -0.37 | -1.18% | 31.05 | 31.05 | 30.7401 | 35,849 |
| 03 Jun 2024 | 31.30 | -0.16 | -0.50% | 31.64 | 31.64 | 31.1401 | 37,656 |
| 31 May 2024 | 31.4569 | 0.12 | 0.38% | 31.52 | 31.52 | 31.1503 | 37,967 |
| 30 May 2024 | 31.338 | 0.10 | 0.31% | 31.25 | 31.45 | 31.1901 | 34,041 |
| 29 May 2024 | 31.24 | -0.41 | -1.28% | 31.35 | 31.35 | 31.2001 | 34,881 |
| 28 May 2024 | 31.645 | 0.09 | 0.27% | 32.01 | 32.01 | 31.522 | 38,269 |
| 24 May 2024 | 31.56 | 0.25 | 0.80% | 31.45 | 31.626 | 31.45 | 11,006 |
| 23 May 2024 | 31.31 | -0.15 | -0.47% | 31.65 | 31.73 | 31.30 | 9,284 |
| 22 May 2024 | 31.4574 | -0.45 | -1.42% | 31.84 | 31.84 | 31.4164 | 96,160 |
| 21 May 2024 | 31.91 | -0.16 | -0.50% | 31.98 | 31.98 | 31.85 | 19,763 |
| 20 May 2024 | 32.07 | 0.07 | 0.22% | 31.98 | 32.10 | 31.9201 | 52,888 |
| 17 May 2024 | 32.00 | 0.34 | 1.07% | 31.78 | 32.02 | 31.78 | 17,000 |
| 16 May 2024 | 31.66 | -0.16 | -0.49% | 31.80 | 31.80 | 31.66 | 95,040 |
| 15 May 2024 | 31.8174 | 0.28 | 0.88% | 31.56 | 31.8187 | 31.46 | 15,864 |
| 14 May 2024 | 31.54 | 0.23 | 0.73% | 31.34 | 31.55 | 31.34 | 17,757 |
| 13 May 2024 | 31.31 | 0.13 | 0.42% | 31.39 | 31.42 | 31.23 | 16,137 |
| 10 May 2024 | 31.1799 | 0.03 | 0.10% | 31.29 | 31.41 | 31.16 | 26,491 |
| 09 May 2024 | 31.1497 | 0.10 | 0.34% | 31.04 | 31.20 | 31.00 | 15,160 |
| 08 May 2024 | 31.045 | -0.08 | -0.27% | 30.91 | 31.09 | 30.8936 | 15,095 |
| 07 May 2024 | 31.1278 | -0.15 | -0.49% | 31.26 | 31.26 | 31.04 | 23,046 |
| 06 May 2024 | 31.28 | 0.25 | 0.81% | 31.16 | 31.31 | 31.0947 | 18,285 |
| 03 May 2024 | 31.03 | 0.36 | 1.17% | 30.95 | 31.0359 | 30.80 | 15,143 |
| 02 May 2024 | 30.67 | 0.44 | 1.46% | 30.54 | 30.7197 | 30.4301 | 8,793 |
| 01 May 2024 | 30.23 | -0.03 | -0.08% | 30.30 | 30.50 | 30.13 | 10,583 |
| 30 Abr 2024 | 30.2557 | -0.57 | -1.86% | 30.62 | 30.65 | 30.2557 | 22,803 |
| 29 Abr 2024 | 30.8293 | 0.18 | 0.58% | 30.70 | 30.8599 | 30.67 | 21,014 |
| 26 Abr 2024 | 30.65 | 0.21 | 0.69% | 30.45 | 30.67 | 30.45 | 29,348 |
| 25 Abr 2024 | 30.44 | 0.09 | 0.30% | 30.02 | 30.4686 | 30.001 | 15,420 |
| 24 Abr 2024 | 30.35 | -0.06 | -0.20% | 30.43 | 30.43 | 30.19 | 26,284 |
| 23 Abr 2024 | 30.41 | 0.38 | 1.27% | 30.15 | 30.41 | 30.1054 | 13,337 |
| 22 Abr 2024 | 30.03 | 0.33 | 1.11% | 29.79 | 30.11 | 29.68 | 14,313 |
| 19 Abr 2024 | 29.70 | 0.00 | 0.00% | 29.64 | 29.7899 | 29.61 | 15,010 |
| 18 Abr 2024 | 29.70 | -0.09 | -0.30% | 29.87 | 29.9298 | 29.65 | 7,172 |
| 17 Abr 2024 | 29.79 | 0.02 | 0.07% | 29.89 | 29.98 | 29.635 | 25,349 |
| 16 Abr 2024 | 29.77 | -0.18 | -0.60% | 29.73 | 29.8799 | 29.57 | 20,120 |
| 15 Abr 2024 | 29.95 | -0.35 | -1.16% | 30.46 | 30.56 | 29.90 | 27,560 |
| 12 Abr 2024 | 30.30 | -0.50 | -1.62% | 30.64 | 30.67 | 30.2282 | 15,145 |
| 11 Abr 2024 | 30.80 | 0.04 | 0.13% | 30.86 | 30.86 | 30.45 | 13,327 |
| 10 Abr 2024 | 30.76 | -0.14 | -0.45% | 30.56 | 30.8288 | 30.56 | 49,352 |
| 09 Abr 2024 | 30.90 | 0.04 | 0.13% | 31.00 | 31.01 | 30.74 | 88,464 |
| 08 Abr 2024 | 30.86 | 0.10 | 0.33% | 30.87 | 30.93 | 30.80 | 16,231 |
| 05 Abr 2024 | 30.76 | 0.21 | 0.70% | 30.55 | 30.79 | 30.55 | 11,658 |
| 04 Abr 2024 | 30.5458 | -0.13 | -0.44% | 30.84 | 30.98 | 30.52 | 25,933 |
| 03 Abr 2024 | 30.68 | 0.26 | 0.85% | 30.37 | 30.68 | 30.37 | 11,254 |
| 02 Abr 2024 | 30.42 | 0.04 | 0.13% | 30.38 | 30.43 | 30.2196 | 13,337 |
| 01 Abr 2024 | 30.38 | -0.14 | -0.46% | 30.50 | 30.549 | 30.2601 | 18,440 |
| 28 Mar 2024 | 30.52 | 0.07 | 0.23% | 30.35 | 30.5881 | 30.35 | 14,510 |
