Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INBX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 15.52 | 0.19 | 1.24% | 15.33 | 16.0875 | 15.16 | 55,395 |
| 26 Sep 2024 | 15.33 | -0.09 | -0.58% | 15.57 | 15.885 | 15.31 | 83,863 |
| 25 Sep 2024 | 15.42 | -0.08 | -0.52% | 15.59 | 15.60 | 15.15 | 135,451 |
| 24 Sep 2024 | 15.50 | -0.17 | -1.08% | 15.63 | 15.90 | 15.42 | 104,163 |
| 23 Sep 2024 | 15.67 | -0.61 | -3.75% | 16.34 | 16.61 | 15.62 | 119,772 |
| 20 Sep 2024 | 16.28 | -1.21 | -6.92% | 17.39 | 17.39 | 16.23 | 302,024 |
| 19 Sep 2024 | 17.49 | 0.50 | 2.94% | 17.22 | 17.60 | 16.7701 | 56,246 |
| 18 Sep 2024 | 16.99 | -0.23 | -1.34% | 17.13 | 17.475 | 16.99 | 72,151 |
| 17 Sep 2024 | 17.22 | -0.21 | -1.20% | 17.66 | 17.79 | 17.09 | 83,776 |
| 16 Sep 2024 | 17.43 | 1.02 | 6.22% | 16.43 | 17.74 | 16.35 | 186,989 |
| 13 Sep 2024 | 16.41 | 1.33 | 8.82% | 15.36 | 16.57 | 15.245 | 166,983 |
| 12 Sep 2024 | 15.08 | 0.08 | 0.53% | 14.96 | 15.35 | 14.51 | 173,744 |
| 11 Sep 2024 | 15.00 | -0.18 | -1.19% | 15.50 | 15.63 | 14.98 | 110,339 |
| 10 Sep 2024 | 15.18 | -0.02 | -0.13% | 15.18 | 15.29 | 15.00 | 72,666 |
| 09 Sep 2024 | 15.20 | 0.14 | 0.93% | 15.24 | 15.73 | 15.01 | 126,369 |
| 06 Sep 2024 | 15.06 | -0.96 | -6.02% | 16.09 | 16.34 | 15.05 | 119,281 |
| 05 Sep 2024 | 16.025 | -0.02 | -0.09% | 15.98 | 16.09 | 15.6701 | 78,045 |
| 04 Sep 2024 | 16.04 | 0.09 | 0.56% | 16.17 | 16.30 | 15.555 | 117,539 |
| 03 Sep 2024 | 15.95 | 1.39 | 9.55% | 14.65 | 16.49 | 14.65 | 290,343 |
| 30 Ago 2024 | 14.56 | 0.65 | 4.67% | 14.06 | 14.67 | 13.95 | 146,333 |
| 29 Ago 2024 | 13.91 | -0.05 | -0.36% | 14.09 | 14.245 | 13.90 | 61,490 |
| 28 Ago 2024 | 13.96 | -0.23 | -1.62% | 14.21 | 14.36 | 13.69 | 81,058 |
| 27 Ago 2024 | 14.19 | 0.26 | 1.87% | 14.29 | 14.34 | 13.785 | 96,320 |
| 26 Ago 2024 | 13.93 | 0.59 | 4.42% | 13.49 | 14.08 | 13.34 | 120,910 |
| 23 Ago 2024 | 13.34 | 0.35 | 2.69% | 13.92 | 14.35 | 12.93 | 281,842 |
| 22 Ago 2024 | 12.99 | -0.06 | -0.46% | 13.14 | 13.14 | 12.68 | 34,715 |
| 21 Ago 2024 | 13.05 | 0.14 | 1.08% | 13.05 | 13.40 | 12.82 | 54,306 |
| 20 Ago 2024 | 12.91 | -0.04 | -0.31% | 12.94 | 13.14 | 12.5501 | 79,527 |
| 19 Ago 2024 | 12.95 | 0.49 | 3.93% | 12.50 | 13.08 | 12.50 | 68,055 |
| 16 Ago 2024 | 12.46 | 0.07 | 0.52% | 12.38 | 12.558 | 12.08 | 40,299 |
| 15 Ago 2024 | 12.395 | 1.11 | 9.79% | 11.53 | 12.41 | 11.47 | 49,837 |
| 14 Ago 2024 | 11.29 | -0.01 | -0.09% | 11.27 | 11.595 | 11.16 | 47,128 |
| 13 Ago 2024 | 11.30 | 0.05 | 0.44% | 11.24 | 11.75 | 11.01 | 56,150 |
| 12 Ago 2024 | 11.25 | 0.21 | 1.90% | 11.06 | 11.72 | 10.80 | 85,525 |
| 09 Ago 2024 | 11.04 | -0.40 | -3.50% | 11.41 | 11.46 | 10.995 | 74,494 |
| 08 Ago 2024 | 11.44 | -0.02 | -0.17% | 11.59 | 12.00 | 11.31 | 86,329 |
| 07 Ago 2024 | 11.46 | -0.41 | -3.45% | 12.00 | 12.18 | 11.41 | 114,322 |
| 06 Ago 2024 | 11.87 | -0.57 | -4.58% | 12.65 | 13.87 | 11.64 | 292,222 |
| 05 Ago 2024 | 12.44 | -1.79 | -12.58% | 13.67 | 13.88 | 12.39 | 112,228 |
| 02 Ago 2024 | 14.23 | -0.34 | -2.33% | 14.21 | 14.64 | 13.82 | 48,492 |
| 01 Ago 2024 | 14.57 | 0.06 | 0.41% | 14.60 | 14.96 | 14.50 | 65,133 |
| 31 Jul 2024 | 14.51 | 0.23 | 1.61% | 14.23 | 14.69 | 13.62 | 122,640 |
| 30 Jul 2024 | 14.28 | -0.02 | -0.14% | 14.43 | 14.50 | 13.87 | 86,159 |
| 29 Jul 2024 | 14.30 | 0.57 | 4.15% | 13.83 | 14.39 | 13.69 | 61,396 |
| 26 Jul 2024 | 13.73 | 0.30 | 2.23% | 13.53 | 13.79 | 13.26 | 25,072 |
| 25 Jul 2024 | 13.43 | -0.02 | -0.15% | 13.44 | 13.82 | 13.24 | 35,969 |
| 24 Jul 2024 | 13.45 | -0.80 | -5.61% | 13.99 | 14.48 | 13.155 | 112,284 |
| 23 Jul 2024 | 14.25 | 0.76 | 5.63% | 13.34 | 14.37 | 13.135 | 120,862 |
| 22 Jul 2024 | 13.49 | 0.61 | 4.74% | 12.86 | 13.56 | 12.7557 | 60,847 |
| 19 Jul 2024 | 12.88 | -0.10 | -0.77% | 13.01 | 13.02 | 12.84 | 49,836 |
| 18 Jul 2024 | 12.98 | -0.93 | -6.69% | 13.80 | 13.865 | 12.96 | 186,074 |
| 17 Jul 2024 | 13.91 | -0.50 | -3.47% | 14.20 | 14.47 | 13.54 | 78,156 |
| 16 Jul 2024 | 14.41 | 0.55 | 3.97% | 13.76 | 14.50 | 13.76 | 194,420 |
| 15 Jul 2024 | 13.86 | 0.57 | 4.29% | 13.50 | 14.01 | 13.14 | 170,989 |
| 12 Jul 2024 | 13.29 | 0.04 | 0.30% | 13.38 | 13.595 | 12.8001 | 53,283 |
| 11 Jul 2024 | 13.25 | 0.28 | 2.16% | 13.22 | 13.40 | 13.00 | 79,502 |
| 10 Jul 2024 | 12.97 | -0.05 | -0.38% | 12.99 | 13.11 | 12.8364 | 95,367 |
| 09 Jul 2024 | 13.02 | -0.59 | -4.34% | 13.47 | 13.56 | 12.90 | 185,137 |
| 08 Jul 2024 | 13.61 | 0.72 | 5.59% | 12.92 | 14.32 | 12.92 | 136,977 |
| 05 Jul 2024 | 12.89 | -0.55 | -4.09% | 13.23 | 13.87 | 12.61 | 221,790 |
| 03 Jul 2024 | 13.44 | -0.12 | -0.88% | 13.55 | 13.85 | 12.945 | 81,644 |
| 02 Jul 2024 | 13.56 | -0.18 | -1.31% | 13.78 | 14.30 | 13.33 | 173,880 |
| 01 Jul 2024 | 13.74 | -0.32 | -2.28% | 13.97 | 14.515 | 13.70 | 239,286 |
