Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IQG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 452.00 | 12.00 | 2.73% | 440.00 | 452.00 | 440.00 | 45,502 |
| 01 May 2024 | 440.00 | 0.00 | 0.00% | 430.00 | 440.00 | 430.00 | 24,371 |
| 30 Abr 2024 | 440.00 | 10.00 | 2.33% | 430.00 | 440.00 | 430.00 | 42,751 |
| 29 Abr 2024 | 430.00 | 2.00 | 0.47% | 412.00 | 430.00 | 412.00 | 43,400 |
| 26 Abr 2024 | 428.00 | 26.00 | 6.47% | 405.00 | 428.00 | 405.00 | 634,642 |
| 25 Abr 2024 | 402.00 | -8.00 | -1.95% | 405.00 | 405.00 | 402.00 | 27,872 |
| 24 Abr 2024 | 410.00 | 4.00 | 0.99% | 405.00 | 415.00 | 405.00 | 94,276 |
| 23 Abr 2024 | 406.00 | 18.00 | 4.64% | 390.00 | 406.00 | 390.00 | 73,610 |
| 22 Abr 2024 | 388.00 | 6.00 | 1.57% | 382.00 | 390.00 | 382.00 | 23,180 |
| 19 Abr 2024 | 382.00 | 6.00 | 1.60% | 375.00 | 382.00 | 375.00 | 31,689 |
| 18 Abr 2024 | 376.00 | -24.00 | -6.00% | 397.00 | 397.00 | 375.00 | 58,236 |
| 17 Abr 2024 | 400.00 | 8.00 | 2.04% | 392.00 | 400.00 | 392.00 | 27,468 |
| 16 Abr 2024 | 392.00 | -10.00 | -2.49% | 405.00 | 405.00 | 385.00 | 62,230 |
| 15 Abr 2024 | 402.00 | -9.00 | -2.19% | 411.00 | 411.00 | 402.00 | 58,869 |
| 12 Abr 2024 | 411.00 | 1.00 | 0.24% | 411.00 | 411.00 | 411.00 | 7,490 |
| 11 Abr 2024 | 410.00 | -4.00 | -0.97% | 414.00 | 416.00 | 410.00 | 31,685 |
| 10 Abr 2024 | 414.00 | -2.00 | -0.48% | 415.00 | 415.00 | 414.00 | 34,074 |
| 09 Abr 2024 | 416.00 | -2.00 | -0.48% | 415.00 | 416.00 | 415.00 | 10,300 |
| 08 Abr 2024 | 418.00 | 5.00 | 1.21% | 413.00 | 418.00 | 413.00 | 68,809 |
| 05 Abr 2024 | 413.00 | 5.00 | 1.23% | 413.00 | 420.00 | 413.00 | 20,311 |
| 04 Abr 2024 | 408.00 | -17.00 | -4.00% | 425.00 | 425.00 | 408.00 | 67,271 |
| 03 Abr 2024 | 425.00 | -10.00 | -2.30% | 435.00 | 435.00 | 424.00 | 42,992 |
| 02 Abr 2024 | 435.00 | -15.00 | -3.33% | 440.00 | 456.00 | 435.00 | 64,728 |
| 28 Mar 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 452.00 | 440.00 | 100,683 |
| 27 Mar 2024 | 450.00 | 0.00 | 0.00% | 450.00 | 450.00 | 450.00 | 64,608 |
| 26 Mar 2024 | 450.00 | 11.00 | 2.51% | 439.00 | 455.00 | 439.00 | 296,780 |
| 25 Mar 2024 | 439.00 | 25.00 | 6.04% | 415.00 | 448.00 | 415.00 | 652,851 |
| 22 Mar 2024 | 414.00 | 0.00 | 0.00% | 414.00 | 415.00 | 414.00 | 322,839 |
| 21 Mar 2024 | 414.00 | 0.00 | 0.00% | 416.00 | 416.00 | 414.00 | 319,381 |
| 20 Mar 2024 | 414.00 | 29.00 | 7.53% | 385.00 | 416.00 | 370.00 | 180,840 |
| 19 Mar 2024 | 385.00 | 4.00 | 1.05% | 381.00 | 385.00 | 381.00 | 12,575 |
| 18 Mar 2024 | 381.00 | 13.00 | 3.53% | 374.00 | 381.00 | 374.00 | 23,193 |
| 15 Mar 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 374.00 | 368.00 | 22,743 |
| 14 Mar 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 820 |
| 13 Mar 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 60,036 |
| 12 Mar 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 10,715 |
| 11 Mar 2024 | 368.00 | -3.00 | -0.81% | 371.00 | 371.00 | 368.00 | 29,715 |
| 08 Mar 2024 | 371.00 | 0.00 | 0.00% | 371.00 | 371.00 | 371.00 | 2,009 |
| 07 Mar 2024 | 371.00 | 5.00 | 1.37% | 366.00 | 371.00 | 366.00 | 28,465 |
| 06 Mar 2024 | 366.00 | 0.00 | 0.00% | 366.00 | 366.00 | 366.00 | 32,362 |
| 05 Mar 2024 | 366.00 | -1.00 | -0.27% | 367.00 | 367.00 | 366.00 | 12,549 |
| 04 Mar 2024 | 367.00 | 13.00 | 3.67% | 367.00 | 367.00 | 360.00 | 34,194 |
| 01 Mar 2024 | 354.00 | -13.00 | -3.54% | 367.00 | 367.00 | 354.00 | 450 |
| 29 Feb 2024 | 367.00 | 0.00 | 0.00% | 367.00 | 367.00 | 367.00 | 3,104 |
| 28 Feb 2024 | 367.00 | -13.00 | -3.42% | 380.00 | 380.00 | 367.00 | 38,111 |
| 27 Feb 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 7,160 |
| 26 Feb 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 12,110 |
| 23 Feb 2024 | 380.00 | -10.00 | -2.56% | 390.00 | 390.00 | 380.00 | 9,733 |
| 22 Feb 2024 | 390.00 | 15.00 | 4.00% | 375.00 | 390.00 | 375.00 | 31,901 |
| 21 Feb 2024 | 375.00 | 15.00 | 4.17% | 365.00 | 375.00 | 355.00 | 952,178 |
| 20 Feb 2024 | 360.00 | -10.00 | -2.70% | 380.00 | 380.00 | 360.00 | 37,074 |
| 19 Feb 2024 | 370.00 | -24.00 | -6.09% | 394.00 | 394.00 | 370.00 | 14,769 |
| 16 Feb 2024 | 394.00 | 0.00 | 0.00% | 381.00 | 395.00 | 381.00 | 30,669 |
| 15 Feb 2024 | 394.00 | 13.00 | 3.41% | 381.00 | 394.00 | 381.00 | 10,136 |
| 14 Feb 2024 | 381.00 | 0.00 | 0.00% | 381.00 | 381.00 | 381.00 | 55,947 |
| 13 Feb 2024 | 381.00 | 2.00 | 0.53% | 379.00 | 381.00 | 379.00 | 13,951 |
| 12 Feb 2024 | 379.00 | 0.00 | 0.00% | 379.00 | 379.00 | 379.00 | 2,766 |
| 09 Feb 2024 | 379.00 | 3.00 | 0.80% | 380.00 | 380.00 | 379.00 | 252,497 |
| 08 Feb 2024 | 376.00 | 11.00 | 3.01% | 365.00 | 385.00 | 365.00 | 1,143,537 |
| 07 Feb 2024 | 365.00 | 12.00 | 3.40% | 353.00 | 365.00 | 353.00 | 69,784 |
| 06 Feb 2024 | 353.00 | 13.00 | 3.82% | 340.00 | 355.00 | 340.00 | 46,042 |
| 05 Feb 2024 | 340.00 | 0.00 | 0.00% | 340.00 | 340.00 | 340.00 | 12,551 |
