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.
INGA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 15.898 | 0.09 | 0.57% | 15.98 | 16.124 | 15.788 | 13,097,295 |
| 02 May 2024 | 15.808 | 0.95 | 6.37% | 15.398 | 16.04 | 15.21 | 25,466,061 |
| 30 Abr 2024 | 14.862 | 0.03 | 0.22% | 14.87 | 14.922 | 14.776 | 8,545,578 |
| 29 Abr 2024 | 14.83 | -0.08 | -0.54% | 14.974 | 15.066 | 14.83 | 6,680,320 |
| 26 Abr 2024 | 14.91 | 0.22 | 1.47% | 14.78 | 14.94 | 14.732 | 8,028,532 |
| 25 Abr 2024 | 14.694 | 0.02 | 0.16% | 14.758 | 14.768 | 14.55 | 8,552,536 |
| 24 Abr 2024 | 14.67 | -0.93 | -5.96% | 14.95 | 14.986 | 14.622 | 11,778,789 |
| 23 Abr 2024 | 15.60 | 0.24 | 1.55% | 15.35 | 15.65 | 15.342 | 9,637,366 |
| 22 Abr 2024 | 15.362 | 0.13 | 0.87% | 15.334 | 15.40 | 15.112 | 9,121,992 |
| 19 Abr 2024 | 15.23 | 0.06 | 0.41% | 14.93 | 15.258 | 14.916 | 10,630,399 |
| 18 Abr 2024 | 15.168 | 0.24 | 1.62% | 15.05 | 15.168 | 14.946 | 7,818,029 |
| 17 Abr 2024 | 14.926 | 0.22 | 1.51% | 14.792 | 15.118 | 14.758 | 7,403,961 |
| 16 Abr 2024 | 14.704 | -0.34 | -2.29% | 14.882 | 14.904 | 14.69 | 8,588,551 |
| 15 Abr 2024 | 15.048 | 0.10 | 0.68% | 15.022 | 15.212 | 14.982 | 8,723,492 |
| 12 Abr 2024 | 14.946 | -0.51 | -3.32% | 15.398 | 15.422 | 14.908 | 16,000,901 |
| 11 Abr 2024 | 15.46 | -0.30 | -1.89% | 15.712 | 15.856 | 15.35 | 10,663,987 |
| 10 Abr 2024 | 15.758 | 0.11 | 0.73% | 15.80 | 15.99 | 15.582 | 11,025,547 |
| 09 Abr 2024 | 15.644 | -0.11 | -0.71% | 15.78 | 15.844 | 15.644 | 6,560,159 |
| 08 Abr 2024 | 15.756 | 0.16 | 1.00% | 15.60 | 15.816 | 15.58 | 7,080,654 |
| 05 Abr 2024 | 15.60 | -0.07 | -0.46% | 15.482 | 15.60 | 15.39 | 8,547,797 |
| 04 Abr 2024 | 15.672 | 0.15 | 0.98% | 15.542 | 15.734 | 15.516 | 7,369,062 |
| 03 Abr 2024 | 15.52 | 0.18 | 1.20% | 15.368 | 15.53 | 15.314 | 7,626,574 |
| 02 Abr 2024 | 15.336 | 0.09 | 0.59% | 15.256 | 15.392 | 15.254 | 8,413,747 |
| 28 Mar 2024 | 15.246 | 0.30 | 2.03% | 15.00 | 15.28 | 14.998 | 13,778,374 |
| 27 Mar 2024 | 14.942 | 0.02 | 0.11% | 14.964 | 15.054 | 14.906 | 7,297,027 |
| 26 Mar 2024 | 14.926 | 0.23 | 1.55% | 14.70 | 14.98 | 14.694 | 7,580,421 |
| 25 Mar 2024 | 14.698 | 0.04 | 0.29% | 14.602 | 14.736 | 14.60 | 5,930,258 |
| 22 Mar 2024 | 14.656 | 0.14 | 0.99% | 14.60 | 14.752 | 14.574 | 10,628,877 |
| 21 Mar 2024 | 14.512 | 0.15 | 1.03% | 14.50 | 14.544 | 14.39 | 9,567,429 |
| 20 Mar 2024 | 14.364 | -0.16 | -1.13% | 14.49 | 14.516 | 14.312 | 8,707,247 |
| 19 Mar 2024 | 14.528 | 0.24 | 1.67% | 14.31 | 14.53 | 14.29 | 9,497,083 |
| 18 Mar 2024 | 14.29 | 0.23 | 1.64% | 14.08 | 14.294 | 14.066 | 8,391,311 |
| 15 Mar 2024 | 14.06 | 0.06 | 0.40% | 14.046 | 14.186 | 14.038 | 55,139,505 |
| 14 Mar 2024 | 14.004 | -0.08 | -0.57% | 14.098 | 14.146 | 13.976 | 11,629,923 |
| 13 Mar 2024 | 14.084 | -0.04 | -0.25% | 14.12 | 14.236 | 14.05 | 10,859,503 |
| 12 Mar 2024 | 14.12 | 0.45 | 3.29% | 13.722 | 14.13 | 13.674 | 17,011,682 |
| 11 Mar 2024 | 13.67 | 0.17 | 1.29% | 13.49 | 13.694 | 13.462 | 12,363,017 |
| 08 Mar 2024 | 13.496 | 0.14 | 1.08% | 13.39 | 13.55 | 13.354 | 8,823,527 |
| 07 Mar 2024 | 13.352 | 0.20 | 1.52% | 13.116 | 13.352 | 13.09 | 9,503,742 |
| 06 Mar 2024 | 13.152 | 0.03 | 0.21% | 13.146 | 13.306 | 13.132 | 8,758,966 |
| 05 Mar 2024 | 13.124 | 0.09 | 0.68% | 12.99 | 13.156 | 12.954 | 7,964,879 |
| 04 Mar 2024 | 13.036 | 0.30 | 2.37% | 12.754 | 13.038 | 12.754 | 10,456,055 |
| 01 Mar 2024 | 12.734 | 0.04 | 0.35% | 12.694 | 12.844 | 12.656 | 8,263,789 |
| 29 Feb 2024 | 12.69 | -0.08 | -0.61% | 12.686 | 12.762 | 12.626 | 32,739,527 |
| 28 Feb 2024 | 12.768 | 0.06 | 0.49% | 12.718 | 12.818 | 12.662 | 6,227,737 |
| 27 Feb 2024 | 12.706 | 0.11 | 0.87% | 12.52 | 12.71 | 12.46 | 6,164,207 |
| 26 Feb 2024 | 12.596 | -0.10 | -0.82% | 12.696 | 12.698 | 12.596 | 5,530,519 |
| 23 Feb 2024 | 12.70 | 0.03 | 0.24% | 12.70 | 12.728 | 12.596 | 6,338,121 |
| 22 Feb 2024 | 12.67 | 0.05 | 0.36% | 12.698 | 12.788 | 12.594 | 8,573,669 |
| 21 Feb 2024 | 12.624 | -0.07 | -0.57% | 12.708 | 12.73 | 12.596 | 8,911,083 |
| 20 Feb 2024 | 12.696 | 0.24 | 1.91% | 12.48 | 12.696 | 12.434 | 13,129,513 |
| 19 Feb 2024 | 12.458 | 0.07 | 0.60% | 12.336 | 12.47 | 12.328 | 8,563,300 |
| 16 Feb 2024 | 12.384 | 0.00 | 0.03% | 12.472 | 12.476 | 12.374 | 9,544,693 |
| 15 Feb 2024 | 12.38 | 0.09 | 0.77% | 12.30 | 12.426 | 12.29 | 10,325,509 |
| 14 Feb 2024 | 12.286 | 0.03 | 0.24% | 12.20 | 12.336 | 12.20 | 7,401,455 |
| 13 Feb 2024 | 12.256 | -0.02 | -0.16% | 12.32 | 12.356 | 12.212 | 10,225,660 |
| 12 Feb 2024 | 12.276 | 0.21 | 1.71% | 12.10 | 12.314 | 12.10 | 7,410,885 |
| 09 Feb 2024 | 12.07 | 0.13 | 1.05% | 11.998 | 12.088 | 11.944 | 10,716,341 |
| 08 Feb 2024 | 11.944 | 0.02 | 0.17% | 11.99 | 12.108 | 11.916 | 11,356,570 |
| 07 Feb 2024 | 11.924 | -0.23 | -1.88% | 12.102 | 12.118 | 11.902 | 16,732,115 |
| 06 Feb 2024 | 12.152 | 0.07 | 0.55% | 12.11 | 12.23 | 12.11 | 11,656,285 |
| 05 Feb 2024 | 12.086 | -0.12 | -0.95% | 12.234 | 12.266 | 12.028 | 15,469,090 |
