Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IDOG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 31.60 | 0.01 | 0.03% | 31.62 | 31.7674 | 31.5501 | 23,723 |
| 15 May 2024 | 31.59 | 0.30 | 0.96% | 31.59 | 31.6388 | 31.40 | 35,369 |
| 14 May 2024 | 31.29 | 0.25 | 0.79% | 31.25 | 31.36 | 31.25 | 20,636 |
| 13 May 2024 | 31.0434 | 0.15 | 0.50% | 31.00 | 31.1266 | 30.97 | 21,705 |
| 10 May 2024 | 30.89 | 0.21 | 0.68% | 30.85 | 30.9159 | 30.79 | 14,296 |
| 09 May 2024 | 30.68 | 0.37 | 1.22% | 30.50 | 30.68 | 30.4725 | 10,198 |
| 08 May 2024 | 30.31 | -0.14 | -0.46% | 30.22 | 30.3997 | 30.21 | 22,940 |
| 07 May 2024 | 30.45 | 0.15 | 0.50% | 30.45 | 30.518 | 30.3556 | 24,030 |
| 06 May 2024 | 30.2973 | 0.34 | 1.13% | 30.23 | 30.3467 | 30.22 | 12,503 |
| 03 May 2024 | 29.96 | 0.21 | 0.71% | 30.07 | 30.07 | 29.9116 | 11,395 |
| 02 May 2024 | 29.75 | 0.31 | 1.05% | 29.71 | 29.88 | 29.632 | 22,929 |
| 01 May 2024 | 29.44 | 0.01 | 0.03% | 29.53 | 29.78 | 29.3713 | 20,005 |
| 30 Abr 2024 | 29.43 | -0.47 | -1.57% | 29.75 | 29.75 | 29.43 | 15,275 |
| 29 Abr 2024 | 29.90 | 0.18 | 0.61% | 29.83 | 29.96 | 29.83 | 13,765 |
| 26 Abr 2024 | 29.72 | 0.20 | 0.68% | 29.75 | 29.83 | 29.69 | 8,148 |
| 25 Abr 2024 | 29.52 | -0.05 | -0.17% | 29.39 | 29.66 | 29.31 | 15,948 |
| 24 Abr 2024 | 29.57 | -0.07 | -0.24% | 29.65 | 29.65 | 29.4346 | 248,835 |
| 23 Abr 2024 | 29.64 | 0.19 | 0.65% | 29.48 | 29.72 | 29.443 | 14,477 |
| 22 Abr 2024 | 29.45 | 0.41 | 1.41% | 29.30 | 29.605 | 29.2569 | 213,689 |
| 19 Abr 2024 | 29.04 | 0.13 | 0.45% | 28.99 | 29.14 | 28.9709 | 14,462 |
| 18 Abr 2024 | 28.91 | -0.01 | -0.03% | 28.96 | 29.03 | 28.8401 | 26,096 |
| 17 Abr 2024 | 28.92 | 0.12 | 0.41% | 29.01 | 29.08 | 28.865 | 25,523 |
| 16 Abr 2024 | 28.8017 | -0.27 | -0.92% | 28.87 | 28.87 | 28.7025 | 27,919 |
| 15 Abr 2024 | 29.07 | -0.06 | -0.21% | 29.46 | 29.46 | 29.035 | 40,048 |
| 12 Abr 2024 | 29.13 | -0.47 | -1.59% | 29.37 | 29.45 | 29.125 | 13,924 |
| 11 Abr 2024 | 29.60 | 0.10 | 0.34% | 29.68 | 29.68 | 29.29 | 14,258 |
| 10 Abr 2024 | 29.50 | -0.49 | -1.64% | 29.61 | 29.6999 | 29.44 | 22,358 |
| 09 Abr 2024 | 29.9918 | -0.01 | -0.03% | 30.08 | 30.145 | 29.882 | 23,306 |
| 08 Abr 2024 | 30.00 | 0.21 | 0.70% | 29.91 | 30.0658 | 29.91 | 29,977 |
| 05 Abr 2024 | 29.79 | -0.08 | -0.27% | 29.73 | 29.8481 | 29.67 | 21,162 |
| 04 Abr 2024 | 29.87 | -0.16 | -0.53% | 30.29 | 30.29 | 29.78 | 18,659 |
| 03 Abr 2024 | 30.03 | 0.39 | 1.32% | 29.82 | 30.06 | 29.81 | 33,342 |
| 02 Abr 2024 | 29.64 | 0.00 | 0.00% | 29.71 | 29.75 | 29.6001 | 34,195 |
| 01 Abr 2024 | 29.64 | -0.08 | -0.27% | 29.72 | 29.8799 | 29.61 | 65,868 |
| 28 Mar 2024 | 29.72 | -0.03 | -0.10% | 29.75 | 29.78 | 29.6878 | 27,048 |
| 27 Mar 2024 | 29.75 | 0.08 | 0.27% | 29.63 | 29.8051 | 29.63 | 89,130 |
| 26 Mar 2024 | 29.67 | 0.01 | 0.03% | 29.77 | 29.77 | 29.6218 | 27,636 |
| 25 Mar 2024 | 29.66 | 0.17 | 0.58% | 29.55 | 29.68 | 29.55 | 22,636 |
| 22 Mar 2024 | 29.49 | -0.13 | -0.42% | 29.63 | 29.63 | 29.49 | 38,898 |
| 21 Mar 2024 | 29.6152 | -0.34 | -1.15% | 29.71 | 29.77 | 29.6001 | 20,470 |
| 20 Mar 2024 | 29.96 | 0.43 | 1.46% | 29.52 | 29.97 | 29.52 | 30,014 |
| 19 Mar 2024 | 29.53 | 0.14 | 0.48% | 29.51 | 29.58 | 29.4326 | 22,536 |
| 18 Mar 2024 | 29.39 | -0.15 | -0.50% | 29.59 | 29.59 | 29.385 | 26,796 |
| 15 Mar 2024 | 29.5367 | 0.17 | 0.57% | 29.54 | 29.65 | 29.4194 | 48,780 |
| 14 Mar 2024 | 29.37 | -0.37 | -1.24% | 29.69 | 29.69 | 29.3219 | 47,605 |
| 13 Mar 2024 | 29.7392 | 0.02 | 0.06% | 29.67 | 29.80 | 29.67 | 58,526 |
| 12 Mar 2024 | 29.72 | 0.22 | 0.75% | 29.64 | 29.75 | 29.585 | 20,690 |
| 11 Mar 2024 | 29.50 | -0.10 | -0.34% | 29.42 | 29.545 | 29.3965 | 20,224 |
| 08 Mar 2024 | 29.60 | -0.19 | -0.64% | 29.78 | 29.8099 | 29.57 | 74,579 |
| 07 Mar 2024 | 29.79 | 0.24 | 0.81% | 29.72 | 29.8699 | 29.72 | 64,246 |
| 06 Mar 2024 | 29.55 | 0.36 | 1.23% | 29.53 | 29.65 | 29.51 | 17,237 |
| 05 Mar 2024 | 29.19 | -0.03 | -0.10% | 29.22 | 29.30 | 29.13 | 25,192 |
| 04 Mar 2024 | 29.22 | -0.15 | -0.51% | 29.26 | 29.32 | 29.19 | 23,611 |
| 01 Mar 2024 | 29.37 | 0.09 | 0.31% | 29.26 | 29.42 | 29.15 | 23,542 |
| 29 Feb 2024 | 29.28 | 0.03 | 0.10% | 29.44 | 29.44 | 29.20 | 24,638 |
| 28 Feb 2024 | 29.25 | -0.20 | -0.68% | 29.28 | 29.3086 | 29.19 | 23,670 |
| 27 Feb 2024 | 29.45 | 0.14 | 0.49% | 29.41 | 29.50 | 29.36 | 33,302 |
| 26 Feb 2024 | 29.3073 | -0.01 | -0.02% | 29.26 | 29.3599 | 29.2091 | 47,466 |
| 23 Feb 2024 | 29.3136 | -0.02 | -0.07% | 29.35 | 29.40 | 29.29 | 14,030 |
| 22 Feb 2024 | 29.333 | 0.13 | 0.45% | 29.45 | 29.45 | 29.2401 | 20,317 |
| 21 Feb 2024 | 29.2022 | 0.10 | 0.35% | 29.15 | 29.2022 | 29.0747 | 13,884 |
| 20 Feb 2024 | 29.0996 | -0.01 | -0.04% | 29.15 | 29.20 | 29.021 | 33,304 |
