Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INVZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.9561 | -0.0232 | -2.37% | 0.97 | 1.00 | 0.9512 | 1,171,597 |
| 14 Jun 2024 | 0.9793 | -0.0108 | -1.09% | 1.01 | 1.01 | 0.9607 | 1,513,127 |
| 13 Jun 2024 | 0.9901 | -0.0199 | -1.97% | 1.01 | 1.03 | 0.9701 | 2,653,948 |
| 12 Jun 2024 | 1.01 | 0.00 | 0.00% | 1.04 | 1.06 | 0.9957 | 947,299 |
| 11 Jun 2024 | 1.01 | -0.01 | -0.98% | 1.03 | 1.03 | 0.9975 | 465,560 |
| 10 Jun 2024 | 1.02 | -0.04 | -3.77% | 1.07 | 1.08 | 1.01 | 649,382 |
| 07 Jun 2024 | 1.06 | 0.06 | 6.00% | 0.99 | 1.06 | 0.99 | 1,194,297 |
| 06 Jun 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 0.99 | 724,219 |
| 05 Jun 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.03 | 0.9811 | 1,079,887 |
| 04 Jun 2024 | 1.01 | -0.02 | -1.94% | 1.04 | 1.05 | 1.00 | 793,310 |
| 03 Jun 2024 | 1.03 | -0.02 | -1.90% | 1.09 | 1.10 | 1.02 | 1,509,667 |
| 31 May 2024 | 1.05 | -0.06 | -5.41% | 1.11 | 1.12 | 1.05 | 1,165,767 |
| 30 May 2024 | 1.11 | 0.02 | 1.83% | 1.12 | 1.14 | 1.10 | 873,843 |
| 29 May 2024 | 1.09 | -0.06 | -5.22% | 1.15 | 1.155 | 1.08 | 854,933 |
| 28 May 2024 | 1.15 | 0.04 | 3.60% | 1.14 | 1.19 | 1.13 | 452,020 |
| 24 May 2024 | 1.11 | 0.03 | 2.78% | 1.09 | 1.115 | 1.08 | 723,801 |
| 23 May 2024 | 1.08 | -0.03 | -2.70% | 1.11 | 1.12 | 1.07 | 1,243,310 |
| 22 May 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.1585 | 1.10 | 1,141,286 |
| 21 May 2024 | 1.15 | -0.02 | -1.71% | 1.18 | 1.19 | 1.135 | 907,962 |
| 20 May 2024 | 1.17 | -0.05 | -4.10% | 1.24 | 1.255 | 1.17 | 1,105,345 |
| 17 May 2024 | 1.22 | 0.06 | 5.17% | 1.18 | 1.28 | 1.17 | 4,398,712 |
| 16 May 2024 | 1.16 | -0.06 | -4.92% | 1.22 | 1.22 | 1.16 | 1,399,232 |
| 15 May 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.285 | 1.20 | 1,141,368 |
| 14 May 2024 | 1.27 | 0.07 | 5.83% | 1.22 | 1.34 | 1.21 | 2,065,098 |
| 13 May 2024 | 1.20 | 0.02 | 1.69% | 1.22 | 1.28 | 1.15 | 1,879,242 |
| 10 May 2024 | 1.18 | -0.09 | -7.09% | 1.24 | 1.27 | 1.14 | 2,100,751 |
| 09 May 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.30 | 1.24 | 1,920,800 |
| 08 May 2024 | 1.30 | 0.18 | 16.07% | 1.13 | 1.39 | 1.09 | 5,336,853 |
| 07 May 2024 | 1.12 | -0.13 | -10.40% | 1.23 | 1.23 | 1.07 | 3,587,540 |
| 06 May 2024 | 1.25 | 0.04 | 3.31% | 1.23 | 1.30 | 1.22 | 1,406,294 |
| 03 May 2024 | 1.21 | 0.09 | 8.04% | 1.16 | 1.22 | 1.12 | 4,081,124 |
| 02 May 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.16 | 1.10 | 925,748 |
| 01 May 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.18 | 1.12 | 823,149 |
| 30 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.1842 | 1.11 | 827,329 |
| 29 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.22 | 1.27 | 1.14 | 1,644,883 |
| 26 Abr 2024 | 1.18 | 0.16 | 15.69% | 1.03 | 1.18 | 1.03 | 1,308,189 |
| 25 Abr 2024 | 1.02 | 0.01 | 0.99% | 0.9962 | 1.0295 | 0.9625 | 709,688 |
| 24 Abr 2024 | 1.01 | 0.05 | 4.97% | 0.9886 | 1.03 | 0.97 | 2,534,146 |
| 23 Abr 2024 | 0.9622 | 0.0122 | 1.28% | 0.9601 | 0.9982 | 0.94 | 3,254,123 |
| 22 Abr 2024 | 0.95 | -0.06 | -5.94% | 1.03 | 1.04 | 0.95 | 2,625,640 |
| 19 Abr 2024 | 1.01 | -0.05 | -4.72% | 1.04 | 1.07 | 1.01 | 1,968,357 |
| 18 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.09 | 1.12 | 1.03 | 2,026,745 |
| 17 Abr 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.0897 | 1.03 | 3,744,863 |
| 16 Abr 2024 | 1.07 | -0.08 | -6.96% | 1.11 | 1.12 | 1.06 | 2,004,483 |
| 15 Abr 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.19 | 1.12 | 1,853,092 |
| 12 Abr 2024 | 1.20 | -0.12 | -9.09% | 1.30 | 1.31 | 1.20 | 2,852,941 |
| 11 Abr 2024 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 1.26 | 1,855,795 |
| 10 Abr 2024 | 1.33 | -0.06 | -4.32% | 1.36 | 1.36 | 1.31 | 1,545,207 |
| 09 Abr 2024 | 1.39 | -0.02 | -1.42% | 1.41 | 1.44 | 1.36 | 2,045,847 |
| 08 Abr 2024 | 1.41 | -0.05 | -3.42% | 1.48 | 1.49 | 1.40 | 1,551,710 |
| 05 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.46 | 1.505 | 1.435 | 1,105,611 |
| 04 Abr 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.605 | 1.45 | 3,478,212 |
| 03 Abr 2024 | 1.47 | 0.10 | 7.30% | 1.38 | 1.48 | 1.335 | 987,893 |
| 02 Abr 2024 | 1.37 | -0.10 | -6.80% | 1.41 | 1.415 | 1.36 | 862,835 |
| 01 Abr 2024 | 1.47 | 0.12 | 8.89% | 1.39 | 1.48 | 1.38 | 3,657,926 |
| 28 Mar 2024 | 1.35 | 0.03 | 1.89% | 1.35 | 1.385 | 1.30 | 3,035,223 |
| 27 Mar 2024 | 1.325 | -0.01 | -0.38% | 1.35 | 1.37 | 1.32 | 1,762,126 |
| 26 Mar 2024 | 1.33 | 0.02 | 1.53% | 1.31 | 1.4152 | 1.31 | 2,024,227 |
| 25 Mar 2024 | 1.31 | -0.01 | -0.76% | 1.28 | 1.365 | 1.28 | 1,028,235 |
| 22 Mar 2024 | 1.32 | -0.11 | -7.69% | 1.40 | 1.40 | 1.32 | 1,861,615 |
| 21 Mar 2024 | 1.43 | 0.06 | 4.38% | 1.41 | 1.435 | 1.35 | 1,663,342 |
| 20 Mar 2024 | 1.37 | 0.07 | 4.98% | 1.30 | 1.38 | 1.275 | 1,693,126 |
