Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INEP4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.90 | 1.72 | 79,500 |
| 12 Jun 2024 | 1.72 | -0.08 | -4.44% | 1.81 | 1.93 | 1.71 | 87,600 |
| 11 Jun 2024 | 1.80 | 0.15 | 9.09% | 1.62 | 1.87 | 1.62 | 111,900 |
| 10 Jun 2024 | 1.65 | 0.00 | 0.00% | 1.61 | 1.68 | 1.61 | 20,600 |
| 07 Jun 2024 | 1.65 | 0.00 | 0.00% | 1.64 | 1.70 | 1.60 | 38,100 |
| 06 Jun 2024 | 1.65 | -0.09 | -5.17% | 1.79 | 1.79 | 1.65 | 46,000 |
| 05 Jun 2024 | 1.74 | -0.06 | -3.33% | 1.79 | 1.80 | 1.74 | 25,600 |
| 04 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.82 | 1.75 | 22,100 |
| 03 Jun 2024 | 1.80 | -0.07 | -3.74% | 1.91 | 1.91 | 1.80 | 42,100 |
| 31 May 2024 | 1.87 | -0.04 | -2.09% | 1.92 | 1.94 | 1.82 | 29,800 |
| 29 May 2024 | 1.91 | -0.05 | -2.55% | 1.91 | 1.96 | 1.87 | 25,400 |
| 28 May 2024 | 1.96 | 0.04 | 2.08% | 1.94 | 2.00 | 1.85 | 75,700 |
| 27 May 2024 | 1.92 | -0.03 | -1.54% | 1.92 | 1.95 | 1.84 | 65,300 |
| 24 May 2024 | 1.95 | 0.10 | 5.41% | 1.86 | 1.95 | 1.82 | 83,700 |
| 23 May 2024 | 1.85 | -0.27 | -12.74% | 2.15 | 2.15 | 1.85 | 177,800 |
| 22 May 2024 | 2.12 | -0.23 | -9.79% | 2.34 | 2.42 | 2.08 | 111,400 |
| 21 May 2024 | 2.35 | -0.08 | -3.29% | 2.41 | 2.43 | 2.26 | 101,400 |
| 20 May 2024 | 2.43 | -0.08 | -3.19% | 2.48 | 2.51 | 2.42 | 9,900 |
| 17 May 2024 | 2.51 | 0.01 | 0.40% | 2.59 | 2.61 | 2.46 | 25,800 |
| 16 May 2024 | 2.50 | -0.05 | -1.96% | 2.49 | 2.60 | 2.42 | 23,400 |
| 15 May 2024 | 2.55 | 0.06 | 2.41% | 2.49 | 2.58 | 2.42 | 29,700 |
| 14 May 2024 | 2.49 | -0.04 | -1.58% | 2.56 | 2.61 | 2.45 | 35,900 |
| 13 May 2024 | 2.53 | -0.09 | -3.44% | 2.63 | 2.70 | 2.51 | 30,000 |
| 10 May 2024 | 2.62 | -0.09 | -3.32% | 2.77 | 2.87 | 2.62 | 37,000 |
| 09 May 2024 | 2.71 | 0.02 | 0.74% | 2.73 | 2.77 | 2.67 | 7,200 |
| 08 May 2024 | 2.69 | -0.17 | -5.94% | 2.90 | 2.90 | 2.69 | 25,500 |
| 07 May 2024 | 2.86 | -0.14 | -4.67% | 2.99 | 2.99 | 2.81 | 73,400 |
| 06 May 2024 | 3.00 | -0.03 | -0.99% | 3.00 | 3.00 | 2.83 | 25,700 |
| 03 May 2024 | 3.03 | 0.06 | 2.02% | 3.04 | 3.05 | 2.92 | 26,300 |
| 02 May 2024 | 2.97 | -0.01 | -0.34% | 3.06 | 3.14 | 2.96 | 53,800 |
| 30 Abr 2024 | 2.98 | -0.08 | -2.61% | 3.08 | 3.17 | 2.94 | 69,100 |
| 29 Abr 2024 | 3.06 | 0.10 | 3.38% | 2.97 | 3.08 | 2.90 | 30,300 |
| 26 Abr 2024 | 2.96 | 0.21 | 7.64% | 2.76 | 3.06 | 2.75 | 72,900 |
| 25 Abr 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.82 | 2.65 | 30,800 |
| 24 Abr 2024 | 2.72 | -0.13 | -4.56% | 2.88 | 2.88 | 2.71 | 24,400 |
| 23 Abr 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.90 | 2.74 | 38,800 |
| 22 Abr 2024 | 2.87 | -0.10 | -3.37% | 3.00 | 3.00 | 2.82 | 49,600 |
| 19 Abr 2024 | 2.97 | -0.15 | -4.81% | 3.05 | 3.22 | 2.95 | 65,000 |
| 18 Abr 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.23 | 3.05 | 40,100 |
| 17 Abr 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.33 | 3.03 | 53,200 |
| 16 Abr 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 3.06 | 30,200 |
| 15 Abr 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.27 | 2.99 | 35,200 |
| 12 Abr 2024 | 3.07 | -0.08 | -2.54% | 3.22 | 3.27 | 3.01 | 55,600 |
| 11 Abr 2024 | 3.15 | 0.03 | 0.96% | 3.11 | 3.23 | 3.05 | 34,400 |
| 10 Abr 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.17 | 3.01 | 54,800 |
| 09 Abr 2024 | 3.10 | 0.06 | 1.97% | 3.00 | 3.16 | 2.97 | 47,400 |
| 08 Abr 2024 | 3.04 | 0.03 | 1.00% | 3.10 | 3.15 | 2.95 | 64,700 |
| 05 Abr 2024 | 3.01 | 0.11 | 3.79% | 2.94 | 3.23 | 2.94 | 79,200 |
| 04 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 3.02 | 2.87 | 38,600 |
| 03 Abr 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.84 | 48,900 |
| 02 Abr 2024 | 2.91 | 0.20 | 7.38% | 2.75 | 2.94 | 2.75 | 46,900 |
| 01 Abr 2024 | 2.71 | -0.04 | -1.45% | 2.79 | 3.00 | 2.71 | 102,500 |
| 28 Mar 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.82 | 2.66 | 65,900 |
| 27 Mar 2024 | 2.73 | 0.03 | 1.11% | 2.63 | 2.80 | 2.59 | 77,700 |
| 26 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.69 | 2.70 | 2.55 | 42,300 |
| 25 Mar 2024 | 2.70 | 0.10 | 3.85% | 2.61 | 2.72 | 2.55 | 57,900 |
| 22 Mar 2024 | 2.60 | -0.03 | -1.14% | 2.64 | 2.67 | 2.57 | 40,400 |
| 21 Mar 2024 | 2.63 | 0.00 | 0.00% | 2.54 | 2.69 | 2.54 | 44,800 |
| 20 Mar 2024 | 2.63 | 0.04 | 1.54% | 2.59 | 2.72 | 2.54 | 52,900 |
| 19 Mar 2024 | 2.59 | -0.06 | -2.26% | 2.71 | 2.74 | 2.50 | 37,400 |
| 18 Mar 2024 | 2.65 | -0.07 | -2.57% | 2.73 | 2.78 | 2.64 | 34,300 |
