Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 45.50 | 0.84 | 1.87% | 44.82 | 45.52 | 44.80 | 53,688 |
| 30 May 2024 | 44.665 | 0.21 | 0.48% | 44.32 | 44.83 | 44.32 | 47,250 |
| 29 May 2024 | 44.45 | -0.80 | -1.77% | 45.05 | 45.05 | 44.36 | 43,760 |
| 28 May 2024 | 45.25 | 0.45 | 1.00% | 45.02 | 45.34 | 44.94 | 108,252 |
| 24 May 2024 | 44.80 | 0.22 | 0.49% | 44.77 | 44.99 | 44.69 | 37,778 |
| 23 May 2024 | 44.58 | -0.43 | -0.96% | 45.12 | 45.30 | 44.475 | 473,914 |
| 22 May 2024 | 45.01 | -0.89 | -1.94% | 45.72 | 45.72 | 44.81 | 355,994 |
| 21 May 2024 | 45.90 | -0.14 | -0.30% | 45.85 | 46.19 | 45.81 | 520,733 |
| 20 May 2024 | 46.04 | -0.05 | -0.11% | 46.10 | 46.22 | 45.94 | 657,627 |
| 17 May 2024 | 46.0927 | 0.62 | 1.37% | 45.52 | 46.135 | 45.52 | 47,598 |
| 16 May 2024 | 45.47 | -0.21 | -0.46% | 45.57 | 45.76 | 45.41 | 87,688 |
| 15 May 2024 | 45.68 | 0.11 | 0.24% | 45.58 | 45.74 | 45.00 | 94,893 |
| 14 May 2024 | 45.57 | 0.18 | 0.40% | 45.41 | 45.59 | 45.27 | 46,226 |
| 13 May 2024 | 45.39 | -0.12 | -0.26% | 45.62 | 45.74 | 45.25 | 215,727 |
| 10 May 2024 | 45.51 | -0.24 | -0.52% | 45.90 | 46.07 | 45.44 | 43,477 |
| 09 May 2024 | 45.75 | 0.65 | 1.44% | 45.21 | 45.75 | 45.21 | 82,960 |
| 08 May 2024 | 45.10 | -0.03 | -0.07% | 44.90 | 45.27 | 44.84 | 235,581 |
| 07 May 2024 | 45.13 | 0.02 | 0.04% | 45.08 | 45.38 | 45.08 | 250,899 |
| 06 May 2024 | 45.11 | 0.51 | 1.14% | 44.89 | 45.385 | 44.89 | 69,723 |
| 03 May 2024 | 44.60 | 0.10 | 0.22% | 44.75 | 44.75 | 44.20 | 76,467 |
| 02 May 2024 | 44.50 | 0.35 | 0.79% | 44.35 | 44.71 | 44.21 | 82,329 |
| 01 May 2024 | 44.15 | -0.48 | -1.08% | 44.63 | 44.74 | 43.96 | 160,979 |
| 30 Abr 2024 | 44.63 | -1.46 | -3.17% | 45.82 | 45.82 | 44.63 | 344,111 |
| 29 Abr 2024 | 46.09 | 0.32 | 0.70% | 45.77 | 46.14 | 45.77 | 64,405 |
| 26 Abr 2024 | 45.77 | -0.09 | -0.20% | 45.72 | 45.91 | 45.41 | 141,215 |
| 25 Abr 2024 | 45.86 | 0.41 | 0.89% | 45.36 | 45.99 | 45.19 | 92,161 |
| 24 Abr 2024 | 45.455 | 0.09 | 0.19% | 45.12 | 45.48 | 45.03 | 110,182 |
| 23 Abr 2024 | 45.37 | 0.22 | 0.49% | 44.93 | 45.41 | 44.75 | 146,482 |
| 22 Abr 2024 | 45.15 | 0.12 | 0.27% | 44.86 | 45.44 | 44.4101 | 1,326,302 |
| 19 Abr 2024 | 45.03 | 0.39 | 0.87% | 44.61 | 45.32 | 44.59 | 161,115 |
| 18 Abr 2024 | 44.64 | -0.01 | -0.02% | 44.82 | 44.94 | 44.45 | 231,893 |
| 17 Abr 2024 | 44.65 | -0.07 | -0.16% | 44.67 | 45.15 | 44.43 | 202,576 |
| 16 Abr 2024 | 44.72 | -0.41 | -0.91% | 44.87 | 45.03 | 44.3692 | 158,498 |
| 15 Abr 2024 | 45.13 | -0.45 | -0.99% | 45.82 | 46.00 | 45.045 | 279,661 |
| 12 Abr 2024 | 45.58 | -0.70 | -1.50% | 46.60 | 46.88 | 45.375 | 136,814 |
| 11 Abr 2024 | 46.275 | -0.16 | -0.33% | 46.54 | 46.54 | 45.7601 | 60,183 |
| 10 Abr 2024 | 46.43 | 0.01 | 0.02% | 46.09 | 46.54 | 45.96 | 133,594 |
| 09 Abr 2024 | 46.42 | 0.15 | 0.32% | 46.47 | 46.66 | 46.07 | 160,102 |
| 08 Abr 2024 | 46.27 | -0.23 | -0.49% | 46.48 | 46.69 | 46.18 | 177,943 |
| 05 Abr 2024 | 46.50 | 0.49 | 1.06% | 46.07 | 46.5971 | 45.92 | 73,179 |
| 04 Abr 2024 | 46.01 | -0.18 | -0.39% | 46.15 | 46.38 | 45.87 | 50,719 |
| 03 Abr 2024 | 46.19 | 0.46 | 1.01% | 45.85 | 46.22 | 45.84 | 281,479 |
| 02 Abr 2024 | 45.73 | 0.42 | 0.94% | 45.50 | 45.75 | 45.24 | 186,219 |
| 01 Abr 2024 | 45.305 | 0.31 | 0.70% | 45.27 | 45.365 | 44.85 | 457,106 |
| 28 Mar 2024 | 44.99 | 0.50 | 1.12% | 44.71 | 45.0599 | 44.5813 | 55,664 |
| 27 Mar 2024 | 44.49 | 0.53 | 1.21% | 43.91 | 44.49 | 43.87 | 70,016 |
| 26 Mar 2024 | 43.96 | -0.28 | -0.63% | 44.36 | 44.41 | 43.95 | 50,101 |
| 25 Mar 2024 | 44.24 | 0.35 | 0.80% | 43.89 | 44.51 | 43.89 | 66,324 |
| 22 Mar 2024 | 43.89 | -0.19 | -0.43% | 44.02 | 44.12 | 43.825 | 60,276 |
| 21 Mar 2024 | 44.08 | -0.02 | -0.05% | 43.89 | 44.19 | 43.89 | 110,869 |
| 20 Mar 2024 | 44.10 | 0.22 | 0.50% | 43.70 | 44.23 | 43.60 | 115,460 |
| 19 Mar 2024 | 43.88 | 0.33 | 0.76% | 43.38 | 43.91 | 43.38 | 225,108 |
| 18 Mar 2024 | 43.55 | 0.10 | 0.23% | 43.58 | 43.67 | 43.29 | 84,063 |
| 15 Mar 2024 | 43.45 | 0.14 | 0.32% | 43.31 | 43.65 | 43.31 | 170,624 |
| 14 Mar 2024 | 43.31 | 0.17 | 0.39% | 43.18 | 43.34 | 43.05 | 154,252 |
| 13 Mar 2024 | 43.14 | 0.64 | 1.51% | 42.78 | 43.345 | 42.78 | 168,971 |
| 12 Mar 2024 | 42.50 | -0.04 | -0.09% | 42.48 | 42.58 | 42.25 | 71,531 |
| 11 Mar 2024 | 42.54 | 0.42 | 1.00% | 42.065 | 42.55 | 41.92 | 103,363 |
| 08 Mar 2024 | 42.12 | 0.01 | 0.02% | 42.12 | 42.29 | 41.95 | 108,426 |
| 07 Mar 2024 | 42.11 | 0.46 | 1.10% | 41.84 | 42.275 | 41.72 | 137,945 |
| 06 Mar 2024 | 41.65 | 0.17 | 0.41% | 41.79 | 42.02 | 41.59 | 190,338 |
| 05 Mar 2024 | 41.48 | 0.17 | 0.41% | 41.25 | 41.75 | 41.25 | 112,861 |
| 04 Mar 2024 | 41.31 | -0.18 | -0.43% | 41.52 | 41.60 | 41.29 | 56,234 |
