Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 26.77 | -0.23 | -0.85% | 26.86 | 26.88 | 26.745 | 1,825,332 |
| 21 May 2024 | 27.00 | -0.08 | -0.30% | 27.00 | 27.13 | 26.98 | 4,435,755 |
| 20 May 2024 | 27.08 | -0.13 | -0.48% | 27.29 | 27.30 | 27.06 | 1,859,535 |
| 17 May 2024 | 27.21 | 0.11 | 0.41% | 27.15 | 27.24 | 27.12 | 1,913,168 |
| 16 May 2024 | 27.10 | -0.09 | -0.33% | 27.28 | 27.30 | 27.02 | 3,894,754 |
| 15 May 2024 | 27.19 | 0.29 | 1.08% | 27.00 | 27.24 | 26.92 | 2,834,473 |
| 14 May 2024 | 26.90 | 0.00 | 0.00% | 26.85 | 26.91 | 26.80 | 1,893,822 |
| 13 May 2024 | 26.90 | 0.11 | 0.41% | 26.96 | 27.06 | 26.88 | 4,739,517 |
| 10 May 2024 | 26.79 | 0.04 | 0.15% | 26.77 | 26.84 | 26.70 | 2,281,347 |
| 09 May 2024 | 26.75 | -0.19 | -0.71% | 26.80 | 26.84 | 26.72 | 2,022,942 |
| 08 May 2024 | 26.94 | -0.18 | -0.66% | 26.93 | 27.08 | 26.88 | 2,556,034 |
| 07 May 2024 | 27.12 | -0.39 | -1.42% | 27.17 | 27.17 | 26.93 | 4,212,040 |
| 06 May 2024 | 27.51 | 0.17 | 0.62% | 27.34 | 27.55 | 27.29 | 2,502,216 |
| 03 May 2024 | 27.34 | -0.23 | -0.83% | 27.46 | 27.49 | 27.125 | 3,642,803 |
| 02 May 2024 | 27.57 | 0.02 | 0.07% | 27.55 | 27.70 | 27.505 | 6,566,921 |
| 01 May 2024 | 27.55 | 0.02 | 0.07% | 27.59 | 27.72 | 27.54 | 4,509,301 |
| 30 Abr 2024 | 27.53 | 0.06 | 0.22% | 27.49 | 27.66 | 27.38 | 5,216,019 |
| 29 Abr 2024 | 27.47 | 0.94 | 3.54% | 27.67 | 27.80 | 27.45 | 8,003,114 |
| 26 Abr 2024 | 26.53 | -0.07 | -0.26% | 26.60 | 26.67 | 26.49 | 2,531,832 |
| 25 Abr 2024 | 26.60 | 0.41 | 1.57% | 26.49 | 26.64 | 26.295 | 2,622,801 |
| 24 Abr 2024 | 26.19 | -0.10 | -0.38% | 26.34 | 26.37 | 26.07 | 2,592,873 |
| 23 Abr 2024 | 26.29 | 0.18 | 0.69% | 26.15 | 26.31 | 26.10 | 1,973,608 |
| 22 Abr 2024 | 26.11 | 0.43 | 1.67% | 25.82 | 26.13 | 25.82 | 3,162,088 |
| 19 Abr 2024 | 25.68 | 0.25 | 0.98% | 25.55 | 25.815 | 25.55 | 3,394,003 |
| 18 Abr 2024 | 25.43 | -0.20 | -0.78% | 25.36 | 25.64 | 25.265 | 5,151,112 |
| 17 Abr 2024 | 25.63 | 0.14 | 0.55% | 25.57 | 25.735 | 25.53 | 4,574,003 |
| 16 Abr 2024 | 25.49 | -0.08 | -0.31% | 25.50 | 25.61 | 25.37 | 5,952,328 |
| 15 Abr 2024 | 25.57 | -0.57 | -2.18% | 25.94 | 26.005 | 25.53 | 7,048,266 |
| 12 Abr 2024 | 26.14 | -0.30 | -1.13% | 26.29 | 26.325 | 26.0541 | 5,725,181 |
| 11 Abr 2024 | 26.44 | 0.01 | 0.04% | 26.45 | 26.47 | 26.28 | 4,102,660 |
| 10 Abr 2024 | 26.43 | -0.19 | -0.71% | 26.46 | 26.545 | 26.34 | 3,171,111 |
| 09 Abr 2024 | 26.62 | 0.54 | 2.07% | 26.51 | 26.75 | 26.44 | 4,152,775 |
| 08 Abr 2024 | 26.08 | 0.33 | 1.28% | 25.86 | 26.24 | 25.86 | 4,980,370 |
| 05 Abr 2024 | 25.75 | 0.12 | 0.47% | 25.80 | 25.87 | 25.63 | 13,389,867 |
| 04 Abr 2024 | 25.63 | -0.05 | -0.19% | 25.84 | 26.04 | 25.565 | 7,701,629 |
| 03 Abr 2024 | 25.68 | -0.07 | -0.27% | 25.68 | 25.80 | 25.64 | 2,233,373 |
| 02 Abr 2024 | 25.75 | -0.21 | -0.81% | 25.78 | 25.8695 | 25.60 | 7,603,840 |
| 01 Abr 2024 | 25.96 | -0.45 | -1.70% | 26.34 | 26.385 | 25.95 | 9,425,331 |
| 28 Mar 2024 | 26.41 | 0.44 | 1.69% | 26.14 | 26.48 | 26.14 | 4,999,075 |
| 27 Mar 2024 | 25.97 | 0.07 | 0.27% | 26.03 | 26.20 | 25.85 | 5,778,924 |
| 26 Mar 2024 | 25.90 | 0.03 | 0.12% | 25.95 | 26.05 | 25.86 | 6,215,243 |
| 25 Mar 2024 | 25.87 | -0.13 | -0.50% | 25.98 | 26.015 | 25.87 | 3,834,604 |
| 22 Mar 2024 | 26.00 | 0.02 | 0.08% | 26.06 | 26.075 | 25.94 | 3,487,848 |
| 21 Mar 2024 | 25.98 | -0.20 | -0.76% | 26.14 | 26.21 | 25.96 | 4,774,168 |
| 20 Mar 2024 | 26.18 | 0.28 | 1.08% | 25.93 | 26.247 | 25.93 | 2,814,167 |
| 19 Mar 2024 | 25.90 | -0.05 | -0.19% | 25.91 | 25.99 | 25.79 | 4,105,725 |
| 18 Mar 2024 | 25.95 | 0.13 | 0.50% | 25.99 | 26.025 | 25.845 | 5,762,177 |
| 15 Mar 2024 | 25.82 | -0.02 | -0.08% | 25.83 | 25.92 | 25.79 | 6,998,468 |
| 14 Mar 2024 | 25.84 | -0.22 | -0.84% | 26.05 | 26.16 | 25.75 | 4,013,628 |
| 13 Mar 2024 | 26.06 | -0.07 | -0.27% | 26.17 | 26.17 | 25.93 | 6,486,586 |
| 12 Mar 2024 | 26.13 | 0.05 | 0.19% | 26.04 | 26.20 | 26.01 | 2,693,591 |
| 11 Mar 2024 | 26.08 | -0.10 | -0.38% | 26.05 | 26.135 | 26.005 | 3,134,899 |
| 08 Mar 2024 | 26.18 | -0.08 | -0.30% | 26.33 | 26.36 | 26.14 | 8,198,964 |
| 07 Mar 2024 | 26.26 | -0.11 | -0.42% | 26.38 | 26.39 | 26.18 | 3,812,206 |
| 06 Mar 2024 | 26.37 | 0.10 | 0.38% | 26.52 | 26.655 | 26.27 | 6,574,481 |
| 05 Mar 2024 | 26.27 | -0.13 | -0.49% | 26.48 | 26.48 | 26.165 | 10,491,590 |
| 04 Mar 2024 | 26.40 | -0.08 | -0.30% | 26.35 | 26.45 | 26.29 | 7,581,820 |
| 01 Mar 2024 | 26.48 | 0.87 | 3.40% | 26.32 | 26.58 | 26.31 | 7,159,553 |
| 29 Feb 2024 | 25.61 | 0.28 | 1.11% | 25.51 | 25.63 | 25.45 | 5,242,558 |
| 28 Feb 2024 | 25.33 | -0.25 | -0.98% | 25.33 | 25.42 | 25.24 | 4,411,988 |
| 27 Feb 2024 | 25.58 | 0.05 | 0.20% | 25.53 | 25.61 | 25.455 | 3,701,855 |
| 26 Feb 2024 | 25.53 | -0.10 | -0.39% | 25.49 | 25.61 | 25.35 | 4,407,713 |
| 23 Feb 2024 | 25.63 | -0.33 | -1.27% | 25.79 | 25.84 | 25.565 | 4,745,485 |
