Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INMU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.66 | -0.01 | -0.06% | 23.62 | 23.67 | 23.59 | 9,364 |
| 13 Jun 2024 | 23.6733 | 0.07 | 0.31% | 23.62 | 23.6733 | 23.62 | 664 |
| 12 Jun 2024 | 23.601 | 0.07 | 0.30% | 23.58 | 23.65 | 23.54 | 4,891 |
| 11 Jun 2024 | 23.531 | 0.02 | 0.09% | 23.50 | 23.56 | 23.45 | 14,983 |
| 10 Jun 2024 | 23.51 | 0.03 | 0.13% | 23.49 | 23.53 | 23.4806 | 1,068 |
| 07 Jun 2024 | 23.48 | -0.09 | -0.38% | 23.48 | 23.5087 | 23.48 | 477 |
| 06 Jun 2024 | 23.57 | 0.06 | 0.26% | 23.54 | 23.59 | 23.54 | 146 |
| 05 Jun 2024 | 23.51 | 0.08 | 0.32% | 23.46 | 23.51 | 23.46 | 1,567 |
| 04 Jun 2024 | 23.4345 | 0.07 | 0.30% | 23.37 | 23.52 | 23.37 | 9,297 |
| 03 Jun 2024 | 23.365 | -0.08 | -0.34% | 23.38 | 23.39 | 23.365 | 1,228 |
| 31 May 2024 | 23.4448 | 0.06 | 0.28% | 23.4448 | 23.4448 | 23.4448 | 2 |
| 30 May 2024 | 23.38 | -0.01 | -0.04% | 23.37 | 23.3899 | 23.31 | 6,431 |
| 29 May 2024 | 23.39 | -0.04 | -0.17% | 23.41 | 23.4301 | 23.39 | 26,484 |
| 28 May 2024 | 23.43 | 0.00 | 0.01% | 23.44 | 23.44 | 23.43 | 220 |
| 24 May 2024 | 23.4277 | 0.00 | -0.01% | 23.42 | 23.46 | 23.42 | 961 |
| 23 May 2024 | 23.43 | -0.09 | -0.38% | 23.49 | 23.49 | 23.43 | 10 |
| 22 May 2024 | 23.52 | -0.05 | -0.21% | 23.52 | 23.52 | 23.52 | 37 |
| 21 May 2024 | 23.57 | -0.04 | -0.17% | 23.57 | 23.57 | 23.57 | 76 |
| 20 May 2024 | 23.61 | -0.05 | -0.21% | 23.64 | 23.64 | 23.61 | 433 |
| 17 May 2024 | 23.66 | -0.02 | -0.08% | 23.68 | 23.68 | 23.6464 | 1,306 |
| 16 May 2024 | 23.68 | -0.03 | -0.13% | 23.71 | 23.71 | 23.68 | 6,788 |
| 15 May 2024 | 23.71 | 0.07 | 0.29% | 23.71 | 23.71 | 23.70 | 3,113 |
| 14 May 2024 | 23.6412 | -0.02 | -0.08% | 23.66 | 23.66 | 23.61 | 2,066 |
| 13 May 2024 | 23.66 | 0.04 | 0.17% | 23.655 | 23.66 | 23.655 | 963 |
| 10 May 2024 | 23.62 | 0.07 | 0.30% | 23.64 | 23.64 | 23.62 | 2,364 |
| 09 May 2024 | 23.55 | -0.04 | -0.15% | 23.60 | 23.605 | 23.55 | 3,151 |
| 08 May 2024 | 23.5852 | 0.02 | 0.09% | 23.57 | 23.59 | 23.56 | 856 |
| 07 May 2024 | 23.565 | 0.04 | 0.15% | 23.57 | 23.575 | 23.565 | 2,234 |
| 06 May 2024 | 23.53 | 0.03 | 0.13% | 23.49 | 23.56 | 23.49 | 9,769 |
| 03 May 2024 | 23.50 | 0.07 | 0.30% | 23.51 | 23.51 | 23.4781 | 401 |
| 02 May 2024 | 23.43 | 0.00 | 0.02% | 23.43 | 23.47 | 23.43 | 4,499 |
| 01 May 2024 | 23.4252 | -0.04 | -0.15% | 23.4252 | 23.4252 | 23.4252 | 128 |
| 30 Abr 2024 | 23.4603 | 0.02 | 0.06% | 23.44 | 23.47 | 23.44 | 525 |
| 29 Abr 2024 | 23.4453 | -0.01 | -0.06% | 23.50 | 23.505 | 23.38 | 18,980 |
| 26 Abr 2024 | 23.46 | 0.00 | 0.02% | 23.46 | 23.52 | 23.41 | 18,153 |
| 25 Abr 2024 | 23.4561 | -0.03 | -0.14% | 23.54 | 23.54 | 23.4501 | 1,157 |
| 24 Abr 2024 | 23.49 | -0.03 | -0.13% | 23.4941 | 23.50 | 23.465 | 3,072 |
| 23 Abr 2024 | 23.52 | -0.01 | -0.04% | 23.5065 | 23.52 | 23.5065 | 200 |
| 22 Abr 2024 | 23.53 | 0.01 | 0.03% | 23.54 | 23.625 | 23.50 | 13,374 |
| 19 Abr 2024 | 23.5235 | -0.01 | -0.05% | 23.55 | 23.55 | 23.5235 | 1,244 |
| 18 Abr 2024 | 23.535 | 0.01 | 0.04% | 23.52 | 23.535 | 23.5199 | 1,313 |
| 17 Abr 2024 | 23.525 | 0.04 | 0.18% | 23.505 | 23.525 | 23.505 | 2,372 |
| 16 Abr 2024 | 23.4821 | -0.05 | -0.21% | 23.50 | 23.50 | 23.4821 | 169 |
| 15 Abr 2024 | 23.5315 | -0.01 | -0.03% | 23.5099 | 23.58 | 23.5099 | 48,163 |
| 12 Abr 2024 | 23.5388 | 0.03 | 0.11% | 23.52 | 23.5388 | 23.48 | 682 |
| 11 Abr 2024 | 23.5118 | 0.02 | 0.07% | 23.50 | 23.5118 | 23.50 | 12,935 |
| 10 Abr 2024 | 23.495 | -0.15 | -0.61% | 23.495 | 23.495 | 23.495 | 2 |
| 09 Abr 2024 | 23.64 | 0.07 | 0.30% | 23.60 | 23.65 | 23.60 | 188 |
| 08 Abr 2024 | 23.57 | -0.02 | -0.08% | 23.58 | 23.58 | 23.57 | 226 |
| 05 Abr 2024 | 23.59 | -0.04 | -0.17% | 23.60 | 23.60 | 23.59 | 299 |
| 04 Abr 2024 | 23.6308 | 0.06 | 0.26% | 23.59 | 23.65 | 23.5881 | 1,404 |
| 03 Abr 2024 | 23.5705 | -0.04 | -0.16% | 23.55 | 23.58 | 23.55 | 389 |
| 02 Abr 2024 | 23.609 | -0.03 | -0.13% | 23.65 | 23.65 | 23.56 | 5,059 |
| 01 Abr 2024 | 23.64 | -0.12 | -0.51% | 23.64 | 23.64 | 23.62 | 340 |
| 28 Mar 2024 | 23.76 | -0.02 | -0.10% | 23.76 | 23.76 | 23.76 | 8 |
| 27 Mar 2024 | 23.784 | 0.01 | 0.06% | 23.76 | 23.784 | 23.76 | 1,146 |
| 26 Mar 2024 | 23.77 | -0.04 | -0.15% | 23.80 | 23.80 | 23.77 | 226 |
| 25 Mar 2024 | 23.805 | 0.00 | 0.02% | 23.81 | 23.81 | 23.805 | 117 |
| 22 Mar 2024 | 23.80 | 0.03 | 0.11% | 23.80 | 23.80 | 23.80 | 2 |
| 21 Mar 2024 | 23.775 | -0.04 | -0.17% | 23.80 | 23.80 | 23.775 | 31 |
| 20 Mar 2024 | 23.815 | 0.02 | 0.06% | 23.8025 | 23.85 | 23.8025 | 4,275 |
| 19 Mar 2024 | 23.80 | 0.02 | 0.08% | 23.80 | 23.80 | 23.80 | 20 |
| 18 Mar 2024 | 23.78 | 0.00 | 0.00% | 23.78 | 23.79 | 23.78 | 3,426 |
