Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IF0 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 1.41 | 0.01 | 0.71% | 1.399 | 1.41 | 1.368 | 5,475 |
| 26 Sep 2024 | 1.40 | 0.02 | 1.82% | 1.37 | 1.40 | 1.344 | 7,025 |
| 25 Sep 2024 | 1.375 | 0.01 | 0.95% | 1.356 | 1.375 | 1.341 | 3,000 |
| 24 Sep 2024 | 1.362 | 0.05 | 3.73% | 1.321 | 1.362 | 1.301 | 1,831 |
| 23 Sep 2024 | 1.313 | -0.06 | -4.23% | 1.368 | 1.389 | 1.313 | 14,187 |
| 20 Sep 2024 | 1.371 | 0.01 | 0.66% | 1.342 | 1.372 | 1.32 | 14,620 |
| 19 Sep 2024 | 1.362 | 0.07 | 5.58% | 1.326 | 1.362 | 1.271 | 5,050 |
| 18 Sep 2024 | 1.29 | -0.02 | -1.68% | 1.30 | 1.321 | 1.29 | 3,249 |
| 17 Sep 2024 | 1.312 | 0.02 | 1.31% | 1.284 | 1.312 | 1.284 | 3,500 |
| 16 Sep 2024 | 1.295 | 0.01 | 0.47% | 1.271 | 1.319 | 1.271 | 6,720 |
| 13 Sep 2024 | 1.289 | 0.00 | -0.15% | 1.318 | 1.318 | 1.251 | 16,320 |
| 12 Sep 2024 | 1.291 | -0.02 | -1.75% | 1.306 | 1.31 | 1.266 | 19,118 |
| 11 Sep 2024 | 1.314 | -0.01 | -0.68% | 1.351 | 1.361 | 1.271 | 43,862 |
| 10 Sep 2024 | 1.323 | -0.07 | -5.09% | 1.366 | 1.366 | 1.301 | 25,210 |
| 09 Sep 2024 | 1.394 | 0.02 | 1.75% | 1.36 | 1.394 | 1.35 | 2,900 |
| 06 Sep 2024 | 1.37 | -0.06 | -4.40% | 1.425 | 1.425 | 1.301 | 12,950 |
| 05 Sep 2024 | 1.433 | 0.02 | 1.06% | 1.38 | 1.433 | 1.38 | 5,650 |
| 04 Sep 2024 | 1.418 | -0.04 | -2.88% | 1.435 | 1.478 | 1.418 | 4,200 |
| 03 Sep 2024 | 1.46 | 0.00 | 0.27% | 1.421 | 1.48 | 1.421 | 4,201 |
| 02 Sep 2024 | 1.456 | -0.03 | -2.08% | 1.458 | 1.458 | 1.421 | 96 |
| 30 Ago 2024 | 1.487 | 0.03 | 1.85% | 1.499 | 1.50 | 1.487 | 7,648 |
| 29 Ago 2024 | 1.46 | 0.02 | 1.74% | 1.425 | 1.499 | 1.425 | 13,151 |
| 28 Ago 2024 | 1.435 | -0.07 | -4.33% | 1.48 | 1.569 | 1.431 | 7,700 |
| 27 Ago 2024 | 1.50 | 0.07 | 4.90% | 1.44 | 1.50 | 1.412 | 20,962 |
| 26 Ago 2024 | 1.43 | 0.08 | 5.93% | 1.391 | 1.43 | 1.391 | 2,200 |
| 23 Ago 2024 | 1.35 | 0.07 | 5.14% | 1.369 | 1.37 | 1.337 | 1,428 |
| 22 Ago 2024 | 1.284 | -0.04 | -2.87% | 1.251 | 1.284 | 1.251 | 2,325 |
| 21 Ago 2024 | 1.322 | 0.04 | 2.72% | 1.34 | 1.366 | 1.302 | 2,600 |
| 20 Ago 2024 | 1.287 | 0.00 | -0.23% | 1.264 | 1.287 | 1.262 | 14,158 |
| 19 Ago 2024 | 1.29 | 0.05 | 3.70% | 1.27 | 1.29 | 1.253 | 3,646 |
| 16 Ago 2024 | 1.244 | -0.03 | -2.05% | 1.221 | 1.26 | 1.221 | 14,502 |
| 15 Ago 2024 | 1.27 | 0.03 | 2.25% | 1.235 | 1.27 | 1.15 | 34,217 |
| 14 Ago 2024 | 1.242 | -0.01 | -0.96% | 1.237 | 1.294 | 1.212 | 12,600 |
| 13 Ago 2024 | 1.254 | 0.01 | 1.05% | 1.236 | 1.286 | 1.236 | 3,560 |
| 12 Ago 2024 | 1.241 | -0.04 | -3.12% | 1.282 | 1.282 | 1.23 | 8,442 |
| 09 Ago 2024 | 1.281 | 0.03 | 2.48% | 1.241 | 1.299 | 1.211 | 6,465 |
| 08 Ago 2024 | 1.25 | -0.03 | -2.42% | 1.271 | 1.376 | 1.241 | 16,605 |
| 07 Ago 2024 | 1.281 | -0.03 | -2.21% | 1.347 | 1.40 | 1.256 | 11,639 |
| 06 Ago 2024 | 1.31 | 0.04 | 3.15% | 1.288 | 1.31 | 1.237 | 12,055 |
| 05 Ago 2024 | 1.27 | -0.09 | -6.27% | 1.31 | 1.31 | 1.27 | 27,084 |
| 02 Ago 2024 | 1.355 | -0.05 | -3.21% | 1.421 | 1.421 | 1.285 | 14,473 |
| 01 Ago 2024 | 1.40 | 0.00 | 0.00% | 1.406 | 1.426 | 1.388 | 3,482 |
| 31 Jul 2024 | 1.40 | 0.01 | 0.72% | 1.453 | 1.466 | 1.40 | 5,750 |
| 30 Jul 2024 | 1.39 | -0.01 | -0.79% | 1.39 | 1.39 | 1.39 | 1,500 |
| 29 Jul 2024 | 1.401 | -0.02 | -1.13% | 1.428 | 1.428 | 1.401 | 2,845 |
| 26 Jul 2024 | 1.417 | -0.01 | -0.77% | 1.409 | 1.417 | 1.354 | 771 |
| 25 Jul 2024 | 1.428 | 0.10 | 7.37% | 1.38 | 1.428 | 1.38 | 5,000 |
| 24 Jul 2024 | 1.33 | -0.04 | -3.13% | 1.318 | 1.33 | 1.318 | 12,338 |
| 23 Jul 2024 | 1.373 | -0.05 | -3.58% | 1.425 | 1.44 | 1.373 | 8,723 |
| 22 Jul 2024 | 1.424 | 0.00 | 0.00% | 1.446 | 1.507 | 1.407 | 13,900 |
| 19 Jul 2024 | 1.424 | -0.05 | -3.59% | 1.525 | 1.525 | 1.424 | 8,900 |
| 18 Jul 2024 | 1.477 | -0.02 | -1.53% | 1.471 | 1.477 | 1.471 | 6,050 |
| 17 Jul 2024 | 1.50 | -0.05 | -3.23% | 1.472 | 1.503 | 1.472 | 5,838 |
| 16 Jul 2024 | 1.55 | 0.08 | 5.66% | 1.502 | 1.55 | 1.502 | 5,267 |
| 15 Jul 2024 | 1.467 | -0.01 | -0.95% | 1.519 | 1.539 | 1.467 | 3,942 |
| 12 Jul 2024 | 1.481 | -0.03 | -1.79% | 1.529 | 1.53 | 1.481 | 1,400 |
| 11 Jul 2024 | 1.508 | -0.01 | -0.53% | 1.473 | 1.517 | 1.473 | 423 |
| 10 Jul 2024 | 1.516 | -0.04 | -2.82% | 1.567 | 1.567 | 1.516 | 1,198 |
| 09 Jul 2024 | 1.56 | 0.14 | 9.63% | 1.429 | 1.56 | 1.423 | 20,953 |
| 08 Jul 2024 | 1.423 | -0.08 | -5.13% | 1.537 | 1.537 | 1.422 | 10,225 |
| 05 Jul 2024 | 1.50 | -0.03 | -2.15% | 1.53 | 1.562 | 1.421 | 10,395 |
| 04 Jul 2024 | 1.533 | 0.03 | 2.13% | 1.506 | 1.533 | 1.506 | 6,449 |
| 03 Jul 2024 | 1.501 | -0.11 | -6.77% | 1.629 | 1.629 | 1.501 | 20,472 |
| 02 Jul 2024 | 1.61 | 0.02 | 0.94% | 1.57 | 1.629 | 1.555 | 2,038 |
| 01 Jul 2024 | 1.595 | -0.01 | -0.68% | 1.639 | 1.639 | 1.595 | 321 |
