Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBRN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 24.9834 | 0.19 | 0.78% | 25.09 | 25.09 | 24.9834 | 172 |
| 25 Sep 2024 | 24.7891 | -0.20 | -0.80% | 25.12 | 25.12 | 24.7891 | 237 |
| 24 Sep 2024 | 24.9879 | -0.08 | -0.30% | 25.05 | 25.05 | 24.9879 | 65 |
| 23 Sep 2024 | 25.0642 | -0.41 | -1.61% | 25.15 | 25.15 | 25.0642 | 2 |
| 20 Sep 2024 | 25.4753 | -0.02 | -0.10% | 25.49 | 25.49 | 25.4753 | 194 |
| 19 Sep 2024 | 25.4999 | 0.87 | 3.52% | 25.26 | 25.53 | 25.26 | 1,034 |
| 18 Sep 2024 | 24.6331 | 0.05 | 0.20% | 24.72 | 24.72 | 24.6331 | 471 |
| 17 Sep 2024 | 24.5846 | 0.01 | 0.05% | 24.66 | 24.7598 | 24.5846 | 418 |
| 16 Sep 2024 | 24.5731 | -0.15 | -0.61% | 24.83 | 24.83 | 24.5731 | 148 |
| 13 Sep 2024 | 24.723 | 0.47 | 1.93% | 24.723 | 24.723 | 24.723 | 147 |
| 12 Sep 2024 | 24.2546 | 0.18 | 0.76% | 24.2546 | 24.2546 | 24.2546 | 1 |
| 11 Sep 2024 | 24.0713 | -0.17 | -0.69% | 23.96 | 24.0713 | 23.96 | 89 |
| 10 Sep 2024 | 24.239 | -0.08 | -0.31% | 24.35 | 24.35 | 24.239 | 2 |
| 09 Sep 2024 | 24.3154 | 0.09 | 0.38% | 24.35 | 24.35 | 24.3154 | 242 |
| 06 Sep 2024 | 24.2222 | -0.34 | -1.38% | 24.2222 | 24.2222 | 24.2222 | 95 |
| 05 Sep 2024 | 24.5615 | -0.27 | -1.11% | 24.84 | 24.84 | 24.5615 | 4 |
| 04 Sep 2024 | 24.8361 | 0.11 | 0.45% | 24.75 | 24.8361 | 24.59 | 266 |
| 03 Sep 2024 | 24.7242 | -1.13 | -4.38% | 24.7242 | 24.7242 | 24.7242 | 220 |
| 30 Ago 2024 | 25.8575 | 0.06 | 0.24% | 25.67 | 25.8575 | 25.65 | 9,029 |
| 29 Ago 2024 | 25.7955 | 0.19 | 0.76% | 25.86 | 25.86 | 25.7955 | 49 |
| 28 Ago 2024 | 25.6021 | -0.44 | -1.68% | 25.6021 | 25.6021 | 25.6021 | 3 |
| 27 Ago 2024 | 26.04 | -0.22 | -0.83% | 26.04 | 26.04 | 26.04 | 0 |
| 26 Ago 2024 | 26.2584 | 0.10 | 0.38% | 26.2584 | 26.2584 | 26.2584 | 11 |
| 23 Ago 2024 | 26.1599 | 0.47 | 1.84% | 26.07 | 26.44 | 26.03 | 4,486 |
| 22 Ago 2024 | 25.687 | -0.49 | -1.88% | 26.24 | 26.24 | 25.687 | 12 |
| 21 Ago 2024 | 26.1804 | 0.30 | 1.15% | 25.94 | 26.1804 | 25.94 | 8,308 |
| 20 Ago 2024 | 25.8822 | 0.07 | 0.26% | 25.8822 | 25.8822 | 25.8822 | 4 |
| 19 Ago 2024 | 25.8145 | 0.58 | 2.29% | 25.37 | 25.82 | 25.37 | 542 |
| 16 Ago 2024 | 25.2368 | 0.02 | 0.09% | 25.10 | 25.2368 | 25.10 | 4,025 |
| 15 Ago 2024 | 25.2147 | 0.50 | 2.02% | 24.98 | 25.2147 | 24.98 | 8 |
| 14 Ago 2024 | 24.7151 | -0.19 | -0.75% | 24.66 | 24.7151 | 24.66 | 762 |
| 13 Ago 2024 | 24.9024 | 0.45 | 1.85% | 24.77 | 24.9024 | 24.77 | 454 |
| 12 Ago 2024 | 24.4508 | 0.00 | 0.00% | 24.62 | 24.62 | 24.45 | 439 |
| 09 Ago 2024 | 24.4499 | -0.19 | -0.76% | 24.55 | 24.55 | 24.4499 | 23 |
| 08 Ago 2024 | 24.637 | 0.44 | 1.83% | 24.637 | 24.637 | 24.637 | 7 |
| 07 Ago 2024 | 24.1935 | -0.67 | -2.69% | 25.01 | 25.01 | 24.1935 | 63 |
| 06 Ago 2024 | 24.8616 | 0.36 | 1.48% | 24.8616 | 24.8616 | 24.8616 | 74 |
| 05 Ago 2024 | 24.4989 | -0.61 | -2.43% | 24.00 | 24.4989 | 24.00 | 360 |
| 02 Ago 2024 | 25.1089 | -0.35 | -1.36% | 25.49 | 25.49 | 25.1089 | 11 |
| 01 Ago 2024 | 25.4544 | -0.22 | -0.86% | 25.88 | 25.88 | 25.4544 | 272 |
| 31 Jul 2024 | 25.6742 | 0.14 | 0.55% | 25.30 | 25.6742 | 25.30 | 102 |
| 30 Jul 2024 | 25.5332 | -0.31 | -1.20% | 25.595 | 25.595 | 25.5332 | 138 |
| 29 Jul 2024 | 25.8432 | -0.42 | -1.61% | 26.30 | 26.30 | 25.8432 | 43 |
| 26 Jul 2024 | 26.2651 | 0.08 | 0.29% | 26.24 | 26.27 | 26.18 | 343 |
| 25 Jul 2024 | 26.1882 | 0.24 | 0.93% | 26.05 | 26.3799 | 26.05 | 853 |
| 24 Jul 2024 | 25.9461 | 0.02 | 0.09% | 25.88 | 26.00 | 25.88 | 165 |
| 23 Jul 2024 | 25.9219 | 0.18 | 0.71% | 25.79 | 25.9219 | 25.79 | 538 |
| 22 Jul 2024 | 25.74 | 0.42 | 1.67% | 25.56 | 25.74 | 25.56 | 155 |
| 19 Jul 2024 | 25.3184 | 0.15 | 0.58% | 25.36 | 25.36 | 25.3184 | 204 |
| 18 Jul 2024 | 25.1731 | -0.48 | -1.86% | 25.62 | 25.62 | 25.17 | 428 |
| 17 Jul 2024 | 25.6498 | -0.46 | -1.77% | 25.99 | 25.99 | 25.6498 | 524 |
| 16 Jul 2024 | 26.1132 | 0.52 | 2.03% | 25.74 | 26.1132 | 25.74 | 290 |
| 15 Jul 2024 | 25.5931 | 0.16 | 0.63% | 25.48 | 25.5931 | 25.48 | 612 |
| 12 Jul 2024 | 25.433 | 0.10 | 0.38% | 25.65 | 25.65 | 25.40 | 350 |
| 11 Jul 2024 | 25.3369 | 0.79 | 3.23% | 24.70 | 25.3369 | 24.70 | 769 |
| 10 Jul 2024 | 24.5443 | 0.24 | 0.97% | 24.42 | 24.5443 | 24.37 | 548 |
| 09 Jul 2024 | 24.3088 | 0.57 | 2.39% | 23.78 | 24.3088 | 23.78 | 705 |
| 08 Jul 2024 | 23.7424 | 0.24 | 1.02% | 23.59 | 23.77 | 23.59 | 159 |
| 05 Jul 2024 | 23.5032 | 0.15 | 0.63% | 23.34 | 23.5032 | 23.34 | 449 |
| 03 Jul 2024 | 23.3567 | -0.05 | -0.21% | 23.37 | 23.42 | 23.3567 | 1,781 |
| 02 Jul 2024 | 23.4056 | -0.34 | -1.45% | 23.67 | 23.67 | 23.4056 | 17 |
| 01 Jul 2024 | 23.7497 | 0.17 | 0.73% | 23.54 | 23.75 | 23.54 | 2,425 |
