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.
INDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1,435.00 | -5.00 | -0.35% | 1,440.00 | 1,474.00 | 1,435.00 | 355,661 |
| 02 May 2024 | 1,440.00 | 12.00 | 0.84% | 1,439.00 | 1,448.00 | 1,417.00 | 207,305 |
| 01 May 2024 | 1,428.00 | -14.00 | -0.97% | 1,486.00 | 1,486.00 | 1,403.00 | 234,609 |
| 30 Abr 2024 | 1,442.00 | -21.00 | -1.44% | 1,450.00 | 1,468.00 | 1,425.00 | 423,663 |
| 29 Abr 2024 | 1,463.00 | 55.00 | 3.91% | 1,410.00 | 1,463.00 | 1,382.00 | 544,622 |
| 26 Abr 2024 | 1,408.00 | 8.00 | 0.57% | 1,400.00 | 1,426.00 | 1,365.00 | 584,263 |
| 25 Abr 2024 | 1,400.00 | -114.00 | -7.53% | 1,453.00 | 1,469.00 | 1,365.00 | 2,247,368 |
| 24 Abr 2024 | 1,514.00 | -6.00 | -0.39% | 1,540.00 | 1,540.00 | 1,496.00 | 489,304 |
| 23 Abr 2024 | 1,520.00 | 14.00 | 0.93% | 1,506.00 | 1,520.00 | 1,480.00 | 677,253 |
| 22 Abr 2024 | 1,506.00 | -8.00 | -0.53% | 1,495.00 | 1,528.00 | 1,478.00 | 302,243 |
| 19 Abr 2024 | 1,514.00 | -10.00 | -0.66% | 1,500.00 | 1,518.00 | 1,481.00 | 218,652 |
| 18 Abr 2024 | 1,524.00 | -27.00 | -1.74% | 1,520.00 | 1,553.00 | 1,515.00 | 189,646 |
| 17 Abr 2024 | 1,551.00 | 13.00 | 0.85% | 1,538.00 | 1,565.00 | 1,527.00 | 301,779 |
| 16 Abr 2024 | 1,538.00 | -33.00 | -2.10% | 1,548.00 | 1,562.00 | 1,536.00 | 335,517 |
| 15 Abr 2024 | 1,571.00 | 6.00 | 0.38% | 1,559.00 | 1,587.00 | 1,522.00 | 495,772 |
| 12 Abr 2024 | 1,565.00 | -67.00 | -4.11% | 1,664.00 | 1,664.00 | 1,537.00 | 488,358 |
| 11 Abr 2024 | 1,632.00 | 7.00 | 0.43% | 1,665.00 | 1,665.00 | 1,619.00 | 180,953 |
| 10 Abr 2024 | 1,625.00 | 0.00 | 0.00% | 1,655.00 | 1,675.00 | 1,625.00 | 209,992 |
| 09 Abr 2024 | 1,625.00 | -60.00 | -3.56% | 1,649.00 | 1,684.00 | 1,625.00 | 197,776 |
| 08 Abr 2024 | 1,685.00 | -10.00 | -0.59% | 1,685.00 | 1,704.00 | 1,684.00 | 150,395 |
| 05 Abr 2024 | 1,695.00 | -20.00 | -1.17% | 1,684.00 | 1,721.00 | 1,675.00 | 121,415 |
| 04 Abr 2024 | 1,715.00 | -2.00 | -0.12% | 1,722.00 | 1,751.00 | 1,678.00 | 209,796 |
| 03 Abr 2024 | 1,717.00 | 53.00 | 3.19% | 1,665.00 | 1,729.00 | 1,630.00 | 348,785 |
| 02 Abr 2024 | 1,664.00 | -30.00 | -1.77% | 1,675.00 | 1,712.00 | 1,654.00 | 154,718 |
| 28 Mar 2024 | 1,694.00 | -11.00 | -0.65% | 1,708.00 | 1,720.00 | 1,694.00 | 364,636 |
| 27 Mar 2024 | 1,705.00 | 47.00 | 2.83% | 1,658.00 | 1,705.00 | 1,648.00 | 1,695,123 |
| 26 Mar 2024 | 1,658.00 | 8.00 | 0.48% | 1,637.00 | 1,663.00 | 1,624.00 | 258,473 |
| 25 Mar 2024 | 1,650.00 | 6.00 | 0.36% | 1,620.00 | 1,663.00 | 1,620.00 | 260,716 |
| 22 Mar 2024 | 1,644.00 | 3.00 | 0.18% | 1,625.00 | 1,652.00 | 1,618.00 | 234,492 |
| 21 Mar 2024 | 1,641.00 | 34.00 | 2.12% | 1,658.00 | 1,676.00 | 1,608.00 | 316,128 |
| 20 Mar 2024 | 1,607.00 | -56.00 | -3.37% | 1,647.00 | 1,667.00 | 1,607.00 | 276,518 |
| 19 Mar 2024 | 1,663.00 | 59.00 | 3.68% | 1,625.00 | 1,663.00 | 1,600.00 | 646,393 |
| 18 Mar 2024 | 1,604.00 | -16.00 | -0.99% | 1,605.00 | 1,628.00 | 1,604.00 | 241,483 |
| 15 Mar 2024 | 1,620.00 | -11.00 | -0.67% | 1,627.00 | 1,657.00 | 1,609.00 | 713,368 |
| 14 Mar 2024 | 1,631.00 | -2.00 | -0.12% | 1,630.00 | 1,644.00 | 1,605.00 | 310,608 |
| 13 Mar 2024 | 1,633.00 | -42.00 | -2.51% | 1,700.00 | 1,700.00 | 1,622.00 | 357,064 |
| 12 Mar 2024 | 1,675.00 | 25.00 | 1.52% | 1,683.00 | 1,705.00 | 1,665.00 | 603,416 |
| 11 Mar 2024 | 1,650.00 | -21.00 | -1.26% | 1,658.00 | 1,670.00 | 1,609.00 | 777,453 |
| 08 Mar 2024 | 1,671.00 | -47.00 | -2.74% | 1,692.00 | 1,702.00 | 1,647.00 | 338,534 |
| 07 Mar 2024 | 1,718.00 | -1.00 | -0.06% | 1,696.00 | 1,732.00 | 1,686.00 | 272,321 |
| 06 Mar 2024 | 1,719.00 | 14.00 | 0.82% | 1,700.00 | 1,726.00 | 1,675.00 | 230,324 |
| 05 Mar 2024 | 1,705.00 | -30.00 | -1.73% | 1,730.00 | 1,770.00 | 1,698.00 | 276,368 |
| 04 Mar 2024 | 1,735.00 | -29.00 | -1.64% | 1,763.00 | 1,770.00 | 1,632.00 | 658,484 |
| 01 Mar 2024 | 1,764.00 | 49.00 | 2.86% | 1,704.00 | 1,770.00 | 1,681.00 | 409,938 |
| 29 Feb 2024 | 1,715.00 | -4.00 | -0.23% | 1,740.00 | 1,748.00 | 1,715.00 | 739,601 |
| 28 Feb 2024 | 1,719.00 | -6.00 | -0.35% | 1,727.00 | 1,745.00 | 1,702.00 | 447,594 |
| 27 Feb 2024 | 1,725.00 | 26.00 | 1.53% | 1,686.00 | 1,725.00 | 1,671.00 | 415,270 |
| 26 Feb 2024 | 1,699.00 | 12.00 | 0.71% | 1,691.00 | 1,727.00 | 1,656.00 | 615,776 |
| 23 Feb 2024 | 1,687.00 | 27.00 | 1.63% | 1,655.00 | 1,709.00 | 1,596.00 | 950,016 |
| 22 Feb 2024 | 1,660.00 | 304.00 | 22.42% | 1,470.00 | 1,684.00 | 1,463.00 | 1,327,534 |
| 21 Feb 2024 | 1,356.00 | 42.00 | 3.20% | 1,300.00 | 1,356.00 | 1,292.00 | 934,838 |
| 20 Feb 2024 | 1,314.00 | -33.00 | -2.45% | 1,381.00 | 1,381.00 | 1,314.00 | 255,356 |
| 19 Feb 2024 | 1,347.00 | -57.00 | -4.06% | 1,404.00 | 1,405.00 | 1,338.00 | 434,663 |
| 16 Feb 2024 | 1,404.00 | -24.00 | -1.68% | 1,429.00 | 1,443.00 | 1,404.00 | 298,598 |
| 15 Feb 2024 | 1,428.00 | -2.00 | -0.14% | 1,430.00 | 1,440.00 | 1,417.00 | 278,939 |
| 14 Feb 2024 | 1,430.00 | 29.00 | 2.07% | 1,410.00 | 1,430.00 | 1,387.00 | 175,755 |
| 13 Feb 2024 | 1,401.00 | 1.00 | 0.07% | 1,422.00 | 1,424.00 | 1,385.00 | 388,858 |
| 12 Feb 2024 | 1,400.00 | 12.00 | 0.86% | 1,431.00 | 1,431.00 | 1,379.00 | 534,813 |
| 09 Feb 2024 | 1,388.00 | 16.00 | 1.17% | 1,402.00 | 1,410.00 | 1,376.00 | 252,525 |
| 08 Feb 2024 | 1,372.00 | -4.00 | -0.29% | 1,369.00 | 1,381.00 | 1,361.00 | 385,683 |
| 07 Feb 2024 | 1,376.00 | -7.00 | -0.51% | 1,377.00 | 1,399.00 | 1,367.00 | 251,065 |
| 06 Feb 2024 | 1,383.00 | 20.00 | 1.47% | 1,370.00 | 1,397.00 | 1,358.00 | 402,262 |
| 05 Feb 2024 | 1,363.00 | 0.00 | 0.00% | 1,369.00 | 1,394.00 | 1,358.00 | 299,825 |
