Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INDE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 28.8926 | -0.31 | -1.07% | 29.02 | 29.02 | 28.8926 | 1,735 |
| 24 May 2024 | 29.205 | 0.16 | 0.55% | 29.27 | 29.27 | 29.205 | 94 |
| 23 May 2024 | 29.045 | 0.22 | 0.76% | 29.18 | 29.18 | 29.045 | 1,223 |
| 22 May 2024 | 28.8263 | -0.01 | -0.03% | 28.8207 | 28.87 | 28.7993 | 953 |
| 21 May 2024 | 28.8355 | -0.15 | -0.53% | 28.86 | 28.9099 | 28.8355 | 579 |
| 20 May 2024 | 28.99 | 0.10 | 0.35% | 28.96 | 29.07 | 28.96 | 907 |
| 17 May 2024 | 28.89 | 0.25 | 0.86% | 28.89 | 29.0041 | 28.89 | 745 |
| 16 May 2024 | 28.645 | 0.11 | 0.39% | 28.61 | 28.655 | 28.61 | 1,202 |
| 15 May 2024 | 28.535 | 0.12 | 0.44% | 28.49 | 28.5509 | 28.49 | 1,607 |
| 14 May 2024 | 28.4102 | 0.18 | 0.64% | 28.33 | 28.4102 | 28.33 | 23 |
| 13 May 2024 | 28.23 | 0.13 | 0.46% | 28.29 | 28.36 | 28.23 | 5,601 |
| 10 May 2024 | 28.10 | -0.07 | -0.23% | 28.23 | 28.23 | 28.0501 | 5,030 |
| 09 May 2024 | 28.165 | -0.28 | -0.99% | 28.26 | 28.26 | 28.06 | 2,712 |
| 08 May 2024 | 28.4467 | 0.04 | 0.14% | 28.47 | 28.50 | 28.4467 | 1,083 |
| 07 May 2024 | 28.4063 | -0.37 | -1.27% | 28.51 | 28.51 | 28.3006 | 13,227 |
| 06 May 2024 | 28.7729 | -0.37 | -1.27% | 28.71 | 28.78 | 28.71 | 1,784 |
| 03 May 2024 | 29.1418 | -0.06 | -0.19% | 29.1418 | 29.1418 | 29.1418 | 10 |
| 02 May 2024 | 29.1978 | 0.29 | 1.00% | 29.0647 | 29.20 | 29.0647 | 829 |
| 01 May 2024 | 28.9086 | 0.04 | 0.13% | 28.86 | 29.0399 | 28.86 | 561 |
| 30 Abr 2024 | 28.87 | -0.02 | -0.07% | 28.89 | 29.01 | 28.87 | 679 |
| 29 Abr 2024 | 28.89 | 0.19 | 0.64% | 28.80 | 28.89 | 28.80 | 952 |
| 26 Abr 2024 | 28.705 | -0.02 | -0.06% | 28.59 | 28.705 | 28.59 | 588 |
| 25 Abr 2024 | 28.7229 | 0.12 | 0.40% | 28.66 | 28.78 | 28.66 | 2,071 |
| 24 Abr 2024 | 28.6074 | -0.07 | -0.26% | 28.60 | 28.6099 | 28.58 | 437 |
| 23 Abr 2024 | 28.6809 | 0.08 | 0.29% | 28.64 | 28.6809 | 28.64 | 2,001 |
| 22 Abr 2024 | 28.5987 | 0.38 | 1.36% | 28.58 | 28.6378 | 28.58 | 512 |
| 19 Abr 2024 | 28.215 | 0.20 | 0.71% | 28.10 | 28.25 | 28.10 | 315 |
| 18 Abr 2024 | 28.015 | -0.02 | -0.05% | 28.01 | 28.095 | 27.92 | 1,831 |
| 17 Abr 2024 | 28.03 | -0.07 | -0.24% | 28.10 | 28.105 | 28.03 | 1,414 |
| 16 Abr 2024 | 28.0976 | 0.04 | 0.16% | 28.12 | 28.12 | 28.05 | 1,093 |
| 15 Abr 2024 | 28.0533 | -0.17 | -0.60% | 28.17 | 28.17 | 28.04 | 961 |
| 12 Abr 2024 | 28.2232 | -0.34 | -1.20% | 28.44 | 28.44 | 28.15 | 1,690 |
| 11 Abr 2024 | 28.565 | 0.01 | 0.03% | 28.51 | 28.6382 | 28.4383 | 1,480 |
| 10 Abr 2024 | 28.5557 | -0.20 | -0.69% | 28.50 | 28.5557 | 28.50 | 15 |
| 09 Abr 2024 | 28.7527 | 0.00 | 0.01% | 28.77 | 28.79 | 28.64 | 2,889 |
| 08 Abr 2024 | 28.75 | 0.11 | 0.38% | 28.7526 | 28.81 | 28.75 | 1,304 |
| 05 Abr 2024 | 28.6408 | 0.28 | 0.99% | 28.59 | 28.6408 | 28.59 | 47 |
| 04 Abr 2024 | 28.3613 | -0.05 | -0.17% | 28.60 | 28.60 | 28.3613 | 3,144 |
| 03 Abr 2024 | 28.4084 | 0.15 | 0.53% | 28.38 | 28.41 | 28.38 | 232 |
| 02 Abr 2024 | 28.2598 | 0.05 | 0.19% | 28.2301 | 28.32 | 28.2301 | 197 |
| 01 Abr 2024 | 28.205 | 0.00 | 0.00% | 28.32 | 28.39 | 28.184 | 1,632 |
| 28 Mar 2024 | 28.2054 | 0.22 | 0.77% | 28.13 | 28.2699 | 28.13 | 3,039 |
| 27 Mar 2024 | 27.99 | 0.24 | 0.86% | 28.0299 | 28.05 | 27.99 | 1,245 |
| 26 Mar 2024 | 27.75 | 0.11 | 0.42% | 27.87 | 27.87 | 27.73 | 1,539 |
| 25 Mar 2024 | 27.635 | -0.03 | -0.09% | 27.68 | 27.68 | 27.635 | 3,403 |
| 22 Mar 2024 | 27.6605 | -0.08 | -0.29% | 27.6605 | 27.6605 | 27.6605 | 65 |
| 21 Mar 2024 | 27.74 | 0.19 | 0.70% | 27.75 | 27.79 | 27.705 | 608 |
| 20 Mar 2024 | 27.5468 | 0.20 | 0.73% | 27.46 | 27.60 | 27.46 | 1,611 |
| 19 Mar 2024 | 27.3485 | -0.25 | -0.92% | 27.41 | 27.41 | 27.3485 | 335 |
| 18 Mar 2024 | 27.6016 | 0.09 | 0.32% | 27.5727 | 27.66 | 27.5727 | 4,101 |
| 15 Mar 2024 | 27.5148 | 0.02 | 0.09% | 27.5148 | 27.5148 | 27.5148 | 43 |
| 14 Mar 2024 | 27.49 | 0.11 | 0.40% | 27.61 | 27.61 | 27.43 | 3,187 |
| 13 Mar 2024 | 27.38 | -0.68 | -2.42% | 27.47 | 27.47 | 27.32 | 6,609 |
| 12 Mar 2024 | 28.06 | -0.27 | -0.94% | 28.13 | 28.13 | 28.05 | 705 |
| 11 Mar 2024 | 28.3272 | -0.41 | -1.44% | 28.35 | 28.35 | 28.24 | 2,099 |
| 08 Mar 2024 | 28.74 | 0.01 | 0.04% | 28.78 | 28.825 | 28.74 | 1,059 |
| 07 Mar 2024 | 28.7275 | 0.13 | 0.46% | 28.71 | 28.78 | 28.71 | 354 |
| 06 Mar 2024 | 28.5957 | -0.08 | -0.27% | 29.42 | 29.42 | 28.555 | 5,003 |
| 05 Mar 2024 | 28.6737 | -0.16 | -0.56% | 28.62 | 28.6837 | 28.62 | 3,342 |
| 04 Mar 2024 | 28.8338 | -0.02 | -0.07% | 28.87 | 28.8338 | 28.78 | 598 |
| 01 Mar 2024 | 28.8527 | 0.50 | 1.77% | 28.84 | 28.90 | 28.7901 | 2,262 |
| 29 Feb 2024 | 28.3521 | 0.18 | 0.64% | 28.41 | 28.41 | 28.3521 | 624 |
