Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ITRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.88 | -0.01 | -1.12% | 0.89 | 0.9352 | 0.87 | 87,614 |
| 25 Jun 2024 | 0.89 | -0.0636 | -6.67% | 0.9576 | 0.97 | 0.89 | 67,684 |
| 24 Jun 2024 | 0.9536 | -0.0164 | -1.69% | 0.95 | 0.9876 | 0.945 | 41,073 |
| 21 Jun 2024 | 0.97 | -0.06 | -5.83% | 1.03 | 1.05 | 0.94 | 81,041 |
| 20 Jun 2024 | 1.03 | 0.05 | 5.14% | 0.9882 | 1.05 | 0.9882 | 169,773 |
| 18 Jun 2024 | 0.9796 | 0.0461 | 4.94% | 0.92 | 0.985 | 0.92 | 245,056 |
| 17 Jun 2024 | 0.9335 | 0.0161 | 1.75% | 0.9102 | 0.9632 | 0.9102 | 134,507 |
| 14 Jun 2024 | 0.9174 | 0.0123 | 1.36% | 0.905 | 0.9234 | 0.905 | 40,318 |
| 13 Jun 2024 | 0.9051 | -0.0297 | -3.18% | 0.939 | 0.9399 | 0.9051 | 100,631 |
| 12 Jun 2024 | 0.9348 | 0.006 | 0.65% | 0.9366 | 0.939 | 0.9102 | 101,350 |
| 11 Jun 2024 | 0.9288 | 0.0163 | 1.79% | 0.91 | 0.9289 | 0.89 | 396,128 |
| 10 Jun 2024 | 0.9125 | 0.019 | 2.13% | 0.90 | 0.949 | 0.8901 | 161,998 |
| 07 Jun 2024 | 0.8935 | -0.0365 | -3.92% | 0.92 | 0.926 | 0.8798 | 115,838 |
| 06 Jun 2024 | 0.93 | 0.0242 | 2.67% | 0.9073 | 0.94 | 0.9001 | 140,702 |
| 05 Jun 2024 | 0.9058 | 0.0604 | 7.14% | 0.8925 | 0.91 | 0.85 | 362,101 |
| 04 Jun 2024 | 0.8454 | -0.0401 | -4.53% | 0.8888 | 0.898 | 0.8345 | 110,556 |
| 03 Jun 2024 | 0.8855 | -0.0254 | -2.79% | 0.91 | 0.91 | 0.8804 | 33,703 |
| 31 May 2024 | 0.9109 | 0.0075 | 0.83% | 0.9119 | 0.9499 | 0.8766 | 175,025 |
| 30 May 2024 | 0.9034 | 0.0104 | 1.16% | 0.90 | 0.918 | 0.8801 | 126,306 |
| 29 May 2024 | 0.893 | -0.028 | -3.04% | 0.90 | 0.9189 | 0.89 | 133,795 |
| 28 May 2024 | 0.921 | 0.047 | 5.38% | 0.90 | 0.9307 | 0.89 | 259,132 |
| 24 May 2024 | 0.874 | 0.051 | 6.20% | 0.85 | 0.91 | 0.8113 | 263,028 |
| 23 May 2024 | 0.823 | 0.0141 | 1.74% | 0.8688 | 0.8688 | 0.8089 | 117,730 |
| 22 May 2024 | 0.8089 | -0.0334 | -3.97% | 0.86 | 0.8686 | 0.8089 | 136,505 |
| 21 May 2024 | 0.8423 | -0.0727 | -7.95% | 0.91 | 0.91 | 0.83 | 232,440 |
| 20 May 2024 | 0.915 | 0.0705 | 8.35% | 0.86 | 0.9197 | 0.83 | 508,253 |
| 17 May 2024 | 0.8445 | 0.0812 | 10.64% | 0.77 | 0.856 | 0.7697 | 438,500 |
| 16 May 2024 | 0.7633 | -0.01662 | -2.13% | 0.78 | 0.799 | 0.75 | 164,155 |
| 15 May 2024 | 0.779917 | 0.02292 | 3.03% | 0.77 | 0.782 | 0.75 | 90,777 |
| 14 May 2024 | 0.757 | 0.001 | 0.13% | 0.7599 | 0.7626 | 0.75 | 40,662 |
| 13 May 2024 | 0.756 | -0.0286 | -3.65% | 0.79 | 0.80 | 0.7512 | 79,371 |
| 10 May 2024 | 0.7846 | 0.0146 | 1.90% | 0.79 | 0.8099 | 0.77 | 252,474 |
| 09 May 2024 | 0.77 | 0.0161 | 2.14% | 0.75 | 0.7949 | 0.7486 | 200,254 |
| 08 May 2024 | 0.7539 | -0.0011 | -0.15% | 0.76 | 0.7791 | 0.7402 | 197,705 |
| 07 May 2024 | 0.755 | -0.0247 | -3.17% | 0.7738 | 0.7878 | 0.7438 | 124,417 |
| 06 May 2024 | 0.7797 | 0.0194 | 2.55% | 0.7699 | 0.7952 | 0.7474 | 344,659 |
| 03 May 2024 | 0.7603 | 0.0029 | 0.38% | 0.7418 | 0.763 | 0.7328 | 252,291 |
| 02 May 2024 | 0.7574 | 0.0019 | 0.25% | 0.75 | 0.7794 | 0.75 | 82,502 |
| 01 May 2024 | 0.7555 | -0.0045 | -0.59% | 0.77 | 0.77 | 0.7372 | 276,559 |
| 30 Abr 2024 | 0.76 | -0.031 | -3.92% | 0.8019 | 0.8019 | 0.76 | 125,283 |
| 29 Abr 2024 | 0.791 | -0.037 | -4.47% | 0.82 | 0.8234 | 0.791 | 100,243 |
| 26 Abr 2024 | 0.828 | 0.013 | 1.60% | 0.8333 | 0.8333 | 0.8146 | 41,718 |
| 25 Abr 2024 | 0.815 | -0.015 | -1.81% | 0.83 | 0.8677 | 0.8111 | 159,977 |
| 24 Abr 2024 | 0.83 | -0.0137 | -1.62% | 0.83 | 0.85 | 0.8251 | 65,721 |
| 23 Abr 2024 | 0.8437 | 0.0137 | 1.65% | 0.83 | 0.8495 | 0.8181 | 90,519 |
| 22 Abr 2024 | 0.83 | -0.04 | -4.60% | 0.859 | 0.859 | 0.81 | 116,995 |
| 19 Abr 2024 | 0.87 | -0.001 | -0.11% | 0.88 | 0.88 | 0.841 | 145,302 |
| 18 Abr 2024 | 0.871 | -0.0097 | -1.10% | 0.8939 | 0.90 | 0.83 | 155,132 |
| 17 Abr 2024 | 0.8807 | -0.0013 | -0.15% | 0.89 | 0.8998 | 0.8143 | 244,346 |
| 16 Abr 2024 | 0.882 | 0.0331 | 3.90% | 0.85 | 0.889 | 0.8052 | 234,329 |
| 15 Abr 2024 | 0.8489 | -0.0351 | -3.97% | 0.8856 | 0.9033 | 0.825 | 106,302 |
| 12 Abr 2024 | 0.884 | -0.045 | -4.84% | 0.95 | 0.966 | 0.8601 | 403,097 |
| 11 Abr 2024 | 0.929 | 0.044 | 4.97% | 0.891 | 0.9334 | 0.88 | 177,016 |
| 10 Abr 2024 | 0.885 | -0.023 | -2.53% | 0.8873 | 0.9315 | 0.8352 | 411,581 |
| 09 Abr 2024 | 0.908 | 0.043 | 4.97% | 0.90 | 0.9276 | 0.8608 | 381,113 |
| 08 Abr 2024 | 0.865 | 0.017 | 2.00% | 0.85 | 0.8839 | 0.81 | 440,049 |
| 05 Abr 2024 | 0.848 | 0.0338 | 4.15% | 0.838 | 0.85 | 0.790101 | 264,573 |
| 04 Abr 2024 | 0.8142 | -0.0018 | -0.22% | 0.84 | 0.84 | 0.79 | 186,127 |
| 03 Abr 2024 | 0.816 | 0.09 | 12.40% | 0.75 | 0.8241 | 0.73 | 521,004 |
| 02 Abr 2024 | 0.726 | -0.0085 | -1.16% | 0.75 | 0.75 | 0.72 | 222,537 |
| 01 Abr 2024 | 0.7345 | 0.0244 | 3.44% | 0.7499 | 0.74995 | 0.713 | 179,680 |
