Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBIH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.795 | 0.00 | 0.00% | 25.795 | 25.795 | 25.795 | 0 |
| 27 Jun 2024 | 25.795 | 0.06 | 0.23% | 25.82 | 25.82 | 25.795 | 401 |
| 26 Jun 2024 | 25.735 | -0.08 | -0.31% | 25.73 | 25.735 | 25.724 | 1,822 |
| 25 Jun 2024 | 25.815 | 0.03 | 0.10% | 25.815 | 25.815 | 25.815 | 51 |
| 24 Jun 2024 | 25.79 | 0.01 | 0.04% | 25.81 | 25.81 | 25.7899 | 1,257 |
| 21 Jun 2024 | 25.78 | -0.04 | -0.15% | 25.8151 | 25.8151 | 25.78 | 9,192 |
| 20 Jun 2024 | 25.82 | 0.00 | 0.01% | 25.75 | 25.82 | 25.75 | 6,352 |
| 18 Jun 2024 | 25.8167 | 0.12 | 0.45% | 25.81 | 25.8398 | 25.81 | 839 |
| 17 Jun 2024 | 25.70 | -0.05 | -0.19% | 25.67 | 25.7048 | 25.67 | 4,484 |
| 14 Jun 2024 | 25.75 | 0.02 | 0.06% | 25.76 | 25.77 | 25.74 | 422 |
| 13 Jun 2024 | 25.735 | 0.12 | 0.48% | 25.77 | 25.77 | 25.735 | 249 |
| 12 Jun 2024 | 25.6114 | 0.03 | 0.12% | 25.725 | 25.7501 | 25.6114 | 4,619 |
| 11 Jun 2024 | 25.58 | 0.08 | 0.33% | 25.53 | 25.5876 | 25.53 | 3,682 |
| 10 Jun 2024 | 25.495 | -0.04 | -0.14% | 25.51 | 25.51 | 25.495 | 431 |
| 07 Jun 2024 | 25.53 | -0.23 | -0.87% | 25.60 | 25.60 | 25.53 | 5,994 |
| 06 Jun 2024 | 25.755 | -0.02 | -0.06% | 25.75 | 25.7595 | 25.74 | 1,653 |
| 05 Jun 2024 | 25.77 | 0.06 | 0.23% | 25.75 | 25.77 | 25.72 | 617 |
| 04 Jun 2024 | 25.71 | 0.09 | 0.35% | 25.70 | 25.71 | 25.70 | 108 |
| 03 Jun 2024 | 25.6191 | 0.13 | 0.52% | 25.59 | 25.6191 | 25.5899 | 2,700 |
| 31 May 2024 | 25.4857 | 0.10 | 0.38% | 25.475 | 25.4857 | 25.4455 | 1,272 |
| 30 May 2024 | 25.39 | 0.11 | 0.44% | 25.37 | 25.40 | 25.3699 | 10,379 |
| 29 May 2024 | 25.28 | -0.07 | -0.28% | 25.31 | 25.31 | 25.265 | 1,012 |
| 28 May 2024 | 25.35 | -0.09 | -0.33% | 25.39 | 25.39 | 25.35 | 1,859 |
| 24 May 2024 | 25.435 | 0.04 | 0.14% | 25.3856 | 25.435 | 25.3856 | 1,496 |
| 23 May 2024 | 25.40 | -0.10 | -0.39% | 25.43 | 25.43 | 25.40 | 780 |
| 22 May 2024 | 25.50 | -0.02 | -0.08% | 25.49 | 25.505 | 25.48 | 1,592 |
| 21 May 2024 | 25.5203 | 0.07 | 0.26% | 25.5245 | 25.5245 | 25.5203 | 411 |
| 20 May 2024 | 25.455 | -0.02 | -0.06% | 25.46 | 25.47 | 25.455 | 616 |
| 17 May 2024 | 25.47 | -0.04 | -0.16% | 25.50 | 25.50 | 25.47 | 1,411 |
| 16 May 2024 | 25.51 | -0.03 | -0.12% | 25.55 | 25.5563 | 25.51 | 8,052 |
| 15 May 2024 | 25.54 | 0.13 | 0.51% | 25.4801 | 25.57 | 25.48 | 1,546 |
| 14 May 2024 | 25.41 | 0.07 | 0.27% | 25.37 | 25.41 | 25.37 | 2,587 |
| 13 May 2024 | 25.3425 | 0.01 | 0.05% | 25.37 | 25.37 | 25.3425 | 2,561 |
| 10 May 2024 | 25.33 | -0.05 | -0.20% | 25.37 | 25.37 | 25.328 | 2,912 |
| 09 May 2024 | 25.38 | 0.09 | 0.36% | 25.347 | 25.38 | 25.347 | 1,324 |
| 08 May 2024 | 25.29 | -0.03 | -0.12% | 25.30 | 25.31 | 25.29 | 2,489 |
| 07 May 2024 | 25.32 | -0.01 | -0.04% | 25.3584 | 25.3774 | 25.32 | 1,702 |
| 06 May 2024 | 25.33 | 0.01 | 0.04% | 25.33 | 25.33 | 25.33 | 902 |
| 03 May 2024 | 25.32 | 0.14 | 0.56% | 25.28 | 25.325 | 25.28 | 699 |
| 02 May 2024 | 25.18 | 0.11 | 0.45% | 25.09 | 25.18 | 25.09 | 309 |
| 01 May 2024 | 25.0682 | 0.05 | 0.19% | 25.03 | 25.14 | 25.01 | 1,500 |
| 30 Abr 2024 | 25.0208 | -0.12 | -0.48% | 25.0998 | 25.0998 | 25.02 | 3,672 |
| 29 Abr 2024 | 25.1409 | 0.05 | 0.20% | 25.12 | 25.15 | 25.12 | 6,093 |
| 26 Abr 2024 | 25.09 | 0.06 | 0.26% | 25.0701 | 25.09 | 25.0701 | 4,972 |
| 25 Abr 2024 | 25.0255 | -0.05 | -0.21% | 24.9789 | 25.03 | 24.9789 | 2,836 |
| 24 Abr 2024 | 25.077 | -0.05 | -0.19% | 25.07 | 25.08 | 25.07 | 3,920 |
| 23 Abr 2024 | 25.125 | 0.04 | 0.16% | 25.07 | 25.1699 | 25.07 | 8,508 |
| 22 Abr 2024 | 25.0851 | -0.01 | -0.04% | 25.07 | 25.0851 | 25.05 | 2,802 |
| 19 Abr 2024 | 25.095 | 0.05 | 0.22% | 25.0991 | 25.10 | 25.09 | 2,605 |
| 18 Abr 2024 | 25.04 | -0.05 | -0.20% | 25.0299 | 25.0489 | 25.0299 | 1,078 |
| 17 Abr 2024 | 25.09 | 0.09 | 0.36% | 25.0492 | 25.09 | 25.0492 | 4,593 |
| 16 Abr 2024 | 25.00 | -0.08 | -0.34% | 25.01 | 25.02 | 24.99 | 2,446 |
| 15 Abr 2024 | 25.0848 | -0.11 | -0.42% | 25.07 | 25.0848 | 25.07 | 365 |
| 12 Abr 2024 | 25.19 | 0.10 | 0.41% | 25.20 | 25.20 | 25.19 | 137 |
| 11 Abr 2024 | 25.0874 | -0.02 | -0.09% | 25.15 | 25.15 | 25.0874 | 1,035 |
| 10 Abr 2024 | 25.11 | -0.28 | -1.10% | 25.24 | 25.24 | 25.11 | 165 |
| 09 Abr 2024 | 25.39 | 0.08 | 0.32% | 25.36 | 25.395 | 25.36 | 402 |
| 08 Abr 2024 | 25.31 | -0.03 | -0.13% | 25.32 | 25.3399 | 25.285 | 2,873 |
| 05 Abr 2024 | 25.3417 | -0.10 | -0.41% | 25.36 | 25.41 | 25.3417 | 2,213 |
| 04 Abr 2024 | 25.4466 | 0.11 | 0.42% | 25.355 | 25.45 | 25.35 | 1,289 |
| 03 Abr 2024 | 25.3403 | -0.01 | -0.04% | 25.28 | 25.3403 | 25.28 | 627 |
| 02 Abr 2024 | 25.35 | 0.01 | 0.02% | 25.3301 | 25.35 | 25.3301 | 851 |
