Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 390.50 | 6.00 | 1.56% | 378.50 | 390.50 | 378.50 | 306,294 |
| 02 May 2024 | 384.50 | 2.50 | 0.65% | 381.00 | 385.50 | 375.00 | 517,262 |
| 01 May 2024 | 382.00 | -2.00 | -0.52% | 382.00 | 383.00 | 379.50 | 435,090 |
| 30 Abr 2024 | 384.00 | -2.00 | -0.52% | 384.00 | 386.00 | 382.50 | 558,173 |
| 29 Abr 2024 | 386.00 | -2.50 | -0.64% | 382.00 | 388.00 | 382.00 | 922,251 |
| 26 Abr 2024 | 388.50 | 7.00 | 1.83% | 376.00 | 388.50 | 376.00 | 493,188 |
| 25 Abr 2024 | 381.50 | -5.50 | -1.42% | 385.50 | 385.50 | 379.50 | 313,642 |
| 24 Abr 2024 | 387.00 | 0.00 | 0.00% | 387.50 | 387.50 | 385.00 | 492,516 |
| 23 Abr 2024 | 387.00 | 0.50 | 0.13% | 386.50 | 388.00 | 383.50 | 635,073 |
| 22 Abr 2024 | 386.50 | 4.50 | 1.18% | 385.00 | 386.50 | 382.50 | 2,092,600 |
| 19 Abr 2024 | 382.00 | -3.00 | -0.78% | 381.00 | 382.00 | 380.00 | 590,544 |
| 18 Abr 2024 | 385.00 | 3.00 | 0.79% | 383.50 | 387.50 | 381.50 | 816,766 |
| 17 Abr 2024 | 382.00 | -2.00 | -0.52% | 384.00 | 385.00 | 381.00 | 851,471 |
| 16 Abr 2024 | 384.00 | -8.00 | -2.04% | 389.50 | 390.50 | 384.00 | 751,318 |
| 15 Abr 2024 | 392.00 | -5.50 | -1.38% | 397.50 | 397.50 | 390.00 | 903,443 |
| 12 Abr 2024 | 397.50 | 0.50 | 0.13% | 396.50 | 398.00 | 395.50 | 666,742 |
| 11 Abr 2024 | 397.00 | -3.00 | -0.75% | 397.50 | 400.00 | 396.50 | 469,164 |
| 10 Abr 2024 | 400.00 | 2.00 | 0.50% | 398.50 | 403.00 | 397.50 | 745,651 |
| 09 Abr 2024 | 398.00 | -1.00 | -0.25% | 398.00 | 400.50 | 396.00 | 349,511 |
| 08 Abr 2024 | 399.00 | 3.00 | 0.76% | 394.00 | 400.00 | 394.00 | 474,254 |
| 05 Abr 2024 | 396.00 | -3.50 | -0.88% | 399.00 | 399.00 | 393.50 | 251,153 |
| 04 Abr 2024 | 399.50 | 2.50 | 0.63% | 397.50 | 399.50 | 394.00 | 510,979 |
| 03 Abr 2024 | 397.00 | 1.50 | 0.38% | 395.50 | 397.00 | 390.50 | 629,273 |
| 02 Abr 2024 | 395.50 | -7.00 | -1.74% | 410.00 | 410.00 | 394.50 | 1,060,035 |
| 28 Mar 2024 | 402.50 | 3.50 | 0.88% | 397.00 | 403.00 | 396.00 | 965,836 |
| 27 Mar 2024 | 399.00 | 2.50 | 0.63% | 395.50 | 399.00 | 394.50 | 729,963 |
| 26 Mar 2024 | 396.50 | 1.50 | 0.38% | 392.50 | 396.50 | 392.50 | 674,887 |
| 25 Mar 2024 | 395.00 | -4.50 | -1.13% | 399.50 | 399.50 | 394.00 | 1,083,483 |
| 22 Mar 2024 | 399.50 | -1.00 | -0.25% | 400.50 | 403.00 | 398.50 | 548,609 |
| 21 Mar 2024 | 400.50 | 8.50 | 2.17% | 393.00 | 400.50 | 392.50 | 661,378 |
| 20 Mar 2024 | 392.00 | 3.50 | 0.90% | 389.00 | 392.00 | 389.00 | 1,502,876 |
| 19 Mar 2024 | 388.50 | -0.50 | -0.13% | 390.50 | 390.50 | 388.00 | 1,043,767 |
| 18 Mar 2024 | 389.00 | -2.50 | -0.64% | 396.00 | 396.00 | 388.00 | 714,506 |
| 15 Mar 2024 | 391.50 | 0.50 | 0.13% | 391.00 | 391.50 | 388.00 | 819,204 |
| 14 Mar 2024 | 391.00 | -3.00 | -0.76% | 393.50 | 394.00 | 389.50 | 971,568 |
| 13 Mar 2024 | 394.00 | -0.50 | -0.13% | 392.50 | 395.50 | 392.00 | 606,281 |
| 12 Mar 2024 | 394.50 | 2.00 | 0.51% | 391.00 | 395.50 | 391.00 | 553,160 |
| 11 Mar 2024 | 392.50 | -2.00 | -0.51% | 390.00 | 394.00 | 390.00 | 757,871 |
| 08 Mar 2024 | 394.50 | -1.00 | -0.25% | 394.50 | 395.00 | 393.50 | 634,946 |
| 07 Mar 2024 | 395.50 | 4.50 | 1.15% | 390.00 | 395.50 | 389.00 | 641,938 |
| 06 Mar 2024 | 391.00 | 1.00 | 0.26% | 390.00 | 391.50 | 387.50 | 533,875 |
| 05 Mar 2024 | 390.00 | -3.00 | -0.76% | 392.00 | 394.50 | 390.00 | 321,872 |
| 04 Mar 2024 | 393.00 | 0.00 | 0.00% | 386.50 | 393.00 | 386.50 | 679,023 |
| 01 Mar 2024 | 393.00 | 5.00 | 1.29% | 382.50 | 394.00 | 382.50 | 336,721 |
| 29 Feb 2024 | 388.00 | 3.00 | 0.78% | 383.00 | 389.50 | 383.00 | 360,323 |
| 28 Feb 2024 | 385.00 | -0.50 | -0.13% | 383.00 | 385.00 | 382.50 | 401,059 |
| 27 Feb 2024 | 385.50 | 0.00 | 0.00% | 383.00 | 386.00 | 383.00 | 412,643 |
| 26 Feb 2024 | 385.50 | -1.50 | -0.39% | 386.50 | 387.50 | 385.00 | 456,790 |
| 23 Feb 2024 | 387.00 | -3.00 | -0.77% | 390.50 | 390.50 | 386.50 | 291,591 |
| 22 Feb 2024 | 390.00 | 4.00 | 1.04% | 388.50 | 390.50 | 388.00 | 508,343 |
| 21 Feb 2024 | 386.00 | -1.00 | -0.26% | 381.50 | 389.50 | 381.50 | 558,978 |
| 20 Feb 2024 | 387.00 | -3.00 | -0.77% | 392.00 | 392.00 | 386.00 | 487,533 |
| 19 Feb 2024 | 390.00 | -2.00 | -0.51% | 398.00 | 398.00 | 388.50 | 612,191 |
| 16 Feb 2024 | 392.00 | 0.50 | 0.13% | 390.00 | 395.00 | 390.00 | 373,271 |
| 15 Feb 2024 | 391.50 | 5.00 | 1.29% | 386.00 | 392.00 | 386.00 | 545,201 |
| 14 Feb 2024 | 386.50 | 3.50 | 0.91% | 380.00 | 387.00 | 380.00 | 451,332 |
| 13 Feb 2024 | 383.00 | -6.50 | -1.67% | 388.50 | 389.50 | 380.50 | 477,759 |
| 12 Feb 2024 | 389.50 | 2.00 | 0.52% | 389.00 | 390.50 | 386.50 | 492,409 |
| 09 Feb 2024 | 387.50 | 1.00 | 0.26% | 384.00 | 389.00 | 384.00 | 920,520 |
| 08 Feb 2024 | 386.50 | 4.50 | 1.18% | 380.00 | 386.50 | 380.00 | 626,075 |
| 07 Feb 2024 | 382.00 | 3.00 | 0.79% | 377.00 | 382.00 | 377.00 | 614,335 |
| 06 Feb 2024 | 379.00 | 1.50 | 0.40% | 375.00 | 380.50 | 375.00 | 352,075 |
