Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IBIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.15 | 0.02 | 0.08% | 25.15 | 25.1501 | 25.15 | 578 |
| 25 Jul 2024 | 25.13 | -0.01 | -0.02% | 25.13 | 25.13 | 25.13 | 0 |
| 24 Jul 2024 | 25.135 | 0.01 | 0.04% | 25.1395 | 25.1395 | 25.135 | 659 |
| 23 Jul 2024 | 25.125 | 0.01 | 0.06% | 25.135 | 25.135 | 25.125 | 601 |
| 22 Jul 2024 | 25.1105 | -0.01 | -0.04% | 25.1294 | 25.1294 | 25.1105 | 771 |
| 19 Jul 2024 | 25.12 | 0.00 | 0.00% | 25.12 | 25.12 | 25.12 | 121 |
| 18 Jul 2024 | 25.12 | 0.01 | 0.04% | 25.12 | 25.12 | 25.12 | 156 |
| 17 Jul 2024 | 25.11 | 0.00 | 0.02% | 25.11 | 25.11 | 25.105 | 2,855 |
| 16 Jul 2024 | 25.105 | 0.00 | 0.02% | 25.105 | 25.12 | 25.105 | 679 |
| 15 Jul 2024 | 25.10 | 0.01 | 0.02% | 25.11 | 25.11 | 25.10 | 622 |
| 12 Jul 2024 | 25.095 | 0.00 | 0.02% | 25.095 | 25.095 | 25.08 | 487 |
| 11 Jul 2024 | 25.09 | -0.01 | -0.04% | 25.08 | 25.09 | 25.08 | 1,138 |
| 10 Jul 2024 | 25.10 | 0.02 | 0.08% | 25.11 | 25.11 | 25.09 | 1,931 |
| 09 Jul 2024 | 25.08 | 0.00 | 0.00% | 25.09 | 25.11 | 25.08 | 2,108 |
| 08 Jul 2024 | 25.08 | -0.02 | -0.06% | 25.10 | 25.10 | 25.08 | 751 |
| 05 Jul 2024 | 25.095 | 0.01 | 0.04% | 25.098 | 25.098 | 25.08 | 2,024 |
| 03 Jul 2024 | 25.085 | 0.01 | 0.02% | 25.10 | 25.10 | 25.085 | 700 |
| 02 Jul 2024 | 25.08 | -0.01 | -0.02% | 25.07 | 25.08 | 25.07 | 165 |
| 01 Jul 2024 | 25.0855 | -0.51 | -2.01% | 25.06 | 25.09 | 25.06 | 124,778 |
| 28 Jun 2024 | 25.5999 | 0.00 | 0.00% | 25.5999 | 25.5999 | 25.5999 | 0 |
| 27 Jun 2024 | 25.5999 | 0.01 | 0.04% | 25.58 | 25.60 | 25.58 | 4,154 |
| 26 Jun 2024 | 25.59 | 0.00 | 0.02% | 25.59 | 25.59 | 25.59 | 30 |
| 25 Jun 2024 | 25.585 | 0.01 | 0.03% | 25.585 | 25.585 | 25.585 | 198 |
| 24 Jun 2024 | 25.5773 | 0.00 | -0.01% | 25.5821 | 25.5821 | 25.57 | 729 |
| 21 Jun 2024 | 25.58 | 0.01 | 0.06% | 25.578 | 25.58 | 25.578 | 122 |
| 20 Jun 2024 | 25.565 | 0.01 | 0.02% | 25.565 | 25.565 | 25.565 | 1 |
| 18 Jun 2024 | 25.56 | 0.01 | 0.04% | 25.5521 | 25.56 | 25.5521 | 3,344 |
| 17 Jun 2024 | 25.55 | 0.01 | 0.04% | 25.56 | 25.56 | 25.55 | 415 |
| 14 Jun 2024 | 25.54 | 0.00 | 0.02% | 25.54 | 25.54 | 25.54 | 89 |
| 13 Jun 2024 | 25.535 | 0.02 | 0.10% | 25.535 | 25.535 | 25.535 | 0 |
| 12 Jun 2024 | 25.51 | -0.03 | -0.12% | 25.5308 | 25.5308 | 25.51 | 1,021 |
| 11 Jun 2024 | 25.54 | 0.00 | 0.02% | 25.5352 | 25.54 | 25.5352 | 420 |
| 10 Jun 2024 | 25.535 | 0.00 | 0.00% | 25.5342 | 25.535 | 25.5342 | 582 |
| 07 Jun 2024 | 25.535 | 0.02 | 0.06% | 25.535 | 25.535 | 25.535 | 1 |
| 06 Jun 2024 | 25.52 | 0.00 | 0.02% | 25.52 | 25.52 | 25.51 | 12,914 |
| 05 Jun 2024 | 25.515 | 0.00 | 0.02% | 25.515 | 25.515 | 25.515 | 21 |
| 04 Jun 2024 | 25.51 | -0.01 | -0.04% | 25.53 | 25.53 | 25.50 | 1,783 |
| 03 Jun 2024 | 25.52 | 0.00 | 0.02% | 25.53 | 25.53 | 25.52 | 834 |
| 31 May 2024 | 25.515 | 0.00 | 0.02% | 25.54 | 25.54 | 25.515 | 2,389 |
| 30 May 2024 | 25.51 | -0.01 | -0.02% | 25.5143 | 25.5143 | 25.51 | 100 |
| 29 May 2024 | 25.515 | 0.00 | 0.02% | 25.53 | 25.53 | 25.5074 | 2,557 |
| 28 May 2024 | 25.51 | -0.01 | -0.02% | 25.51 | 25.51 | 25.51 | 1 |
| 24 May 2024 | 25.515 | 0.00 | 0.02% | 25.5148 | 25.526 | 25.5148 | 1,087 |
| 23 May 2024 | 25.51 | 0.02 | 0.08% | 25.49 | 25.51 | 25.49 | 3,445 |
| 22 May 2024 | 25.49 | 0.00 | 0.02% | 25.50 | 25.50 | 25.4796 | 1,992 |
| 21 May 2024 | 25.485 | 0.00 | 0.02% | 25.4913 | 25.50 | 25.47 | 3,189 |
| 20 May 2024 | 25.48 | 0.00 | 0.02% | 25.49 | 25.49 | 25.48 | 665 |
| 17 May 2024 | 25.475 | 0.01 | 0.04% | 25.475 | 25.475 | 25.475 | 1 |
| 16 May 2024 | 25.465 | 0.01 | 0.04% | 25.48 | 25.48 | 25.465 | 3,232 |
| 15 May 2024 | 25.455 | -0.01 | -0.04% | 25.455 | 25.4693 | 25.441 | 1,581 |
| 14 May 2024 | 25.465 | -0.01 | -0.02% | 25.46 | 25.465 | 25.46 | 117 |
| 13 May 2024 | 25.47 | 0.00 | 0.00% | 25.49 | 25.49 | 25.4687 | 878 |
| 10 May 2024 | 25.47 | 0.00 | 0.02% | 25.47 | 25.47 | 25.47 | 636 |
| 09 May 2024 | 25.465 | 0.02 | 0.08% | 25.45 | 25.4658 | 25.45 | 239 |
| 08 May 2024 | 25.4457 | -0.01 | -0.06% | 25.45 | 25.45 | 25.4301 | 1,207 |
| 07 May 2024 | 25.46 | 0.02 | 0.06% | 25.445 | 25.46 | 25.445 | 647 |
| 06 May 2024 | 25.445 | 0.00 | 0.01% | 25.47 | 25.47 | 25.445 | 2,008 |
| 03 May 2024 | 25.4427 | 0.00 | 0.01% | 25.44 | 25.4462 | 25.43 | 3,565 |
| 02 May 2024 | 25.44 | 0.02 | 0.08% | 25.4499 | 25.4499 | 25.44 | 190 |
| 01 May 2024 | 25.42 | -0.01 | -0.03% | 25.45 | 25.45 | 25.42 | 2,020 |
| 30 Abr 2024 | 25.4273 | 0.00 | -0.01% | 25.43 | 25.43 | 25.42 | 857 |
| 29 Abr 2024 | 25.43 | 0.00 | 0.02% | 25.43 | 25.44 | 25.43 | 2,840 |
