Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IBIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.81 | -0.07 | -3.72% | 1.90 | 1.93 | 1.80 | 109,808 |
| 15 May 2024 | 1.88 | 0.00 | 0.00% | 1.91 | 1.92 | 1.83 | 87,177 |
| 14 May 2024 | 1.88 | 0.06 | 3.56% | 1.81 | 1.92 | 1.795 | 143,953 |
| 13 May 2024 | 1.8154 | -0.03 | -1.87% | 1.82 | 1.9199 | 1.80 | 58,941 |
| 10 May 2024 | 1.85 | -0.03 | -1.60% | 1.84 | 1.8958 | 1.79 | 98,286 |
| 09 May 2024 | 1.88 | -0.02 | -1.05% | 1.91 | 1.96 | 1.82 | 100,638 |
| 08 May 2024 | 1.90 | -0.10 | -5.00% | 1.99 | 2.00 | 1.90 | 86,702 |
| 07 May 2024 | 2.00 | -0.01 | -0.50% | 1.98 | 2.05 | 1.9583 | 41,394 |
| 06 May 2024 | 2.01 | 0.02 | 1.01% | 2.04 | 2.04 | 1.94 | 66,979 |
| 03 May 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.15 | 1.95 | 174,321 |
| 02 May 2024 | 2.03 | 0.18 | 9.73% | 1.86 | 2.18 | 1.85 | 617,748 |
| 01 May 2024 | 1.85 | 0.14 | 8.19% | 1.68 | 1.94 | 1.68 | 141,026 |
| 30 Abr 2024 | 1.71 | 0.05 | 3.01% | 1.70 | 1.77 | 1.65 | 159,752 |
| 29 Abr 2024 | 1.66 | -0.10 | -5.68% | 1.78 | 1.82 | 1.64 | 294,108 |
| 26 Abr 2024 | 1.76 | 0.04 | 2.33% | 1.77 | 1.80 | 1.72 | 60,182 |
| 25 Abr 2024 | 1.72 | -0.16 | -8.51% | 1.87 | 1.90 | 1.68 | 250,065 |
| 24 Abr 2024 | 1.88 | -0.02 | -1.05% | 1.98 | 1.98 | 1.8302 | 99,127 |
| 23 Abr 2024 | 1.90 | 0.12 | 6.74% | 1.79 | 1.93 | 1.7472 | 156,779 |
| 22 Abr 2024 | 1.78 | 0.06 | 3.49% | 1.75 | 1.83 | 1.70 | 103,666 |
| 19 Abr 2024 | 1.72 | -0.05 | -2.82% | 1.73 | 1.81 | 1.67 | 95,243 |
| 18 Abr 2024 | 1.77 | -0.12 | -6.35% | 1.87 | 1.90 | 1.7253 | 180,508 |
| 17 Abr 2024 | 1.89 | -0.06 | -3.08% | 1.94 | 1.97 | 1.81 | 269,853 |
| 16 Abr 2024 | 1.95 | 0.02 | 1.04% | 1.91 | 1.99 | 1.86 | 181,018 |
| 15 Abr 2024 | 1.93 | -0.09 | -4.46% | 2.01 | 2.04 | 1.90 | 208,017 |
| 12 Abr 2024 | 2.02 | 0.03 | 1.51% | 2.01 | 2.10 | 1.8401 | 378,407 |
| 11 Abr 2024 | 1.99 | -0.03 | -1.49% | 2.06 | 2.13 | 1.94 | 800,862 |
| 10 Abr 2024 | 2.02 | -0.15 | -6.91% | 2.13 | 2.3127 | 1.99 | 784,270 |
| 09 Abr 2024 | 2.17 | -0.09 | -3.98% | 2.31 | 2.40 | 2.16 | 490,574 |
| 08 Abr 2024 | 2.26 | 0.15 | 7.11% | 2.12 | 2.49 | 2.12 | 1,049,196 |
| 05 Abr 2024 | 2.11 | -0.38 | -15.26% | 2.40 | 2.42 | 2.06 | 1,068,974 |
| 04 Abr 2024 | 2.49 | -0.45 | -15.31% | 2.86 | 2.94 | 2.49 | 907,328 |
| 03 Abr 2024 | 2.94 | 0.08 | 2.80% | 3.01 | 3.19 | 2.81 | 1,638,726 |
| 02 Abr 2024 | 2.86 | -0.49 | -14.63% | 2.92 | 3.25 | 2.80 | 1,772,362 |
| 01 Abr 2024 | 3.35 | -0.71 | -17.49% | 3.59 | 3.88 | 2.83 | 5,624,983 |
| 28 Mar 2024 | 4.06 | 0.70 | 20.83% | 4.20 | 4.98 | 3.66 | 50,568,383 |
| 27 Mar 2024 | 3.36 | 2.21 | 192.17% | 2.70 | 4.03 | 2.30 | 168,658,058 |
| 26 Mar 2024 | 1.15 | 0.05 | 5.02% | 1.12 | 1.15 | 1.0798 | 98,628 |
| 25 Mar 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.10 | 1.0817 | 27,303 |
| 22 Mar 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 1.07 | 25,294 |
| 21 Mar 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.0972 | 1.07 | 57,186 |
| 20 Mar 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.08 | 1.05 | 21,796 |
| 19 Mar 2024 | 1.06 | 0.01 | 0.47% | 1.07 | 1.09 | 1.05 | 31,265 |
| 18 Mar 2024 | 1.055 | 0.00 | 0.48% | 1.07 | 1.13 | 1.05 | 93,135 |
| 15 Mar 2024 | 1.05 | -0.09 | -7.89% | 1.14 | 1.17 | 1.05 | 64,242 |
| 14 Mar 2024 | 1.14 | -0.03 | -2.50% | 1.17 | 1.17 | 1.121 | 45,292 |
| 13 Mar 2024 | 1.1692 | 0.01 | 0.79% | 1.16 | 1.17 | 1.14 | 40,573 |
| 12 Mar 2024 | 1.16 | -0.01 | -0.43% | 1.16 | 1.1699 | 1.14 | 42,172 |
| 11 Mar 2024 | 1.165 | -0.01 | -0.43% | 1.17 | 1.17 | 1.14 | 45,438 |
| 08 Mar 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.1899 | 1.125 | 113,649 |
| 07 Mar 2024 | 1.18 | -0.02 | -1.67% | 1.19 | 1.19 | 1.16 | 63,981 |
| 06 Mar 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.23 | 1.18 | 107,143 |
| 05 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.25 | 1.18 | 72,236 |
| 04 Mar 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.30 | 1.21 | 224,032 |
| 01 Mar 2024 | 1.24 | -0.02 | -1.59% | 1.24 | 1.26 | 1.20 | 79,653 |
| 29 Feb 2024 | 1.26 | 0.05 | 4.13% | 1.22 | 1.26 | 1.18 | 87,096 |
| 28 Feb 2024 | 1.21 | 0.04 | 3.42% | 1.19 | 1.21 | 1.16 | 37,250 |
| 27 Feb 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.1501 | 136,035 |
| 26 Feb 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.24 | 1.16 | 1,419,443 |
| 23 Feb 2024 | 1.20 | 0.00 | 0.03% | 1.20 | 1.2138 | 1.18 | 18,894 |
| 22 Feb 2024 | 1.1996 | 0.02 | 1.66% | 1.24 | 1.24 | 1.185 | 32,818 |
| 21 Feb 2024 | 1.18 | -0.08 | -6.35% | 1.26 | 1.2809 | 1.18 | 80,719 |
| 20 Feb 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.2899 | 1.25 | 17,280 |
