Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 14.79 | -0.06 | -0.40% | 14.86 | 14.86 | 14.71 | 3,572 |
| 12 Jun 2024 | 14.85 | 0.18 | 1.23% | 14.86 | 14.96 | 14.79 | 15,370 |
| 11 Jun 2024 | 14.67 | 0.05 | 0.34% | 14.66 | 14.73 | 14.6401 | 9,630 |
| 10 Jun 2024 | 14.62 | 0.07 | 0.48% | 14.65 | 14.68 | 14.59 | 15,801 |
| 07 Jun 2024 | 14.55 | 0.09 | 0.62% | 14.56 | 14.61 | 14.55 | 17,381 |
| 06 Jun 2024 | 14.46 | 0.03 | 0.21% | 14.48 | 14.51 | 14.34 | 6,838 |
| 05 Jun 2024 | 14.43 | 0.63 | 4.57% | 14.14 | 14.43 | 14.0701 | 23,924 |
| 04 Jun 2024 | 13.80 | -0.61 | -4.23% | 13.83 | 13.85 | 13.7501 | 32,130 |
| 03 Jun 2024 | 14.41 | 0.18 | 1.26% | 14.37 | 14.50 | 14.32 | 22,181 |
| 31 May 2024 | 14.23 | 0.00 | 0.00% | 14.22 | 14.23 | 14.135 | 16,078 |
| 30 May 2024 | 14.23 | -0.05 | -0.35% | 14.25 | 14.25 | 14.15 | 16,931 |
| 29 May 2024 | 14.28 | -0.01 | -0.07% | 14.22 | 14.30 | 14.22 | 11,662 |
| 28 May 2024 | 14.29 | -0.22 | -1.54% | 14.4031 | 14.4031 | 14.2601 | 18,213 |
| 24 May 2024 | 14.5142 | 0.04 | 0.31% | 14.50 | 14.5494 | 14.465 | 16,487 |
| 23 May 2024 | 14.47 | -0.07 | -0.48% | 14.62 | 14.62 | 14.4363 | 43,544 |
| 22 May 2024 | 14.54 | -0.09 | -0.62% | 14.64 | 14.65 | 14.5001 | 17,040 |
| 21 May 2024 | 14.63 | -0.20 | -1.35% | 14.72 | 14.72 | 14.62 | 66,120 |
| 20 May 2024 | 14.83 | 0.17 | 1.13% | 14.74 | 14.83 | 14.74 | 34,913 |
| 17 May 2024 | 14.6646 | 0.19 | 1.34% | 14.57 | 14.71 | 14.57 | 41,652 |
| 16 May 2024 | 14.47 | -0.02 | -0.14% | 14.50 | 14.50 | 14.4481 | 8,426 |
| 15 May 2024 | 14.49 | 0.19 | 1.33% | 14.32 | 14.49 | 14.30 | 13,219 |
| 14 May 2024 | 14.30 | 0.09 | 0.63% | 14.26 | 14.30 | 14.2069 | 16,716 |
| 13 May 2024 | 14.21 | 0.05 | 0.35% | 14.01 | 14.25 | 14.01 | 25,402 |
| 10 May 2024 | 14.16 | -0.05 | -0.36% | 14.23 | 14.23 | 14.12 | 10,527 |
| 09 May 2024 | 14.2107 | -0.10 | -0.73% | 14.19 | 14.2107 | 14.10 | 18,272 |
| 08 May 2024 | 14.315 | -0.05 | -0.31% | 14.27 | 14.35 | 14.26 | 11,481 |
| 07 May 2024 | 14.36 | -0.16 | -1.10% | 14.39 | 14.39 | 14.2601 | 27,369 |
| 06 May 2024 | 14.52 | -0.21 | -1.39% | 14.51 | 14.56 | 14.50 | 15,283 |
| 03 May 2024 | 14.725 | -0.05 | -0.30% | 14.70 | 14.73 | 14.5901 | 7,725 |
| 02 May 2024 | 14.77 | 0.06 | 0.41% | 14.64 | 14.77 | 14.5317 | 16,988 |
| 01 May 2024 | 14.71 | 0.04 | 0.27% | 14.64 | 14.78 | 14.5901 | 12,750 |
| 30 Abr 2024 | 14.67 | 0.04 | 0.27% | 14.68 | 14.74 | 14.6501 | 3,981 |
| 29 Abr 2024 | 14.63 | -0.05 | -0.34% | 14.69 | 14.73 | 14.63 | 46,797 |
| 26 Abr 2024 | 14.68 | 0.01 | 0.07% | 14.65 | 14.689 | 14.60 | 9,837 |
| 25 Abr 2024 | 14.67 | 0.06 | 0.38% | 14.58 | 14.69 | 14.50 | 29,376 |
| 24 Abr 2024 | 14.6143 | -0.02 | -0.11% | 14.60 | 14.6299 | 14.57 | 14,879 |
| 23 Abr 2024 | 14.63 | 0.12 | 0.83% | 14.51 | 14.63 | 14.51 | 21,976 |
| 22 Abr 2024 | 14.51 | 0.26 | 1.82% | 14.39 | 14.5483 | 14.39 | 13,249 |
| 19 Abr 2024 | 14.25 | -0.05 | -0.35% | 14.25 | 14.28 | 14.18 | 24,429 |
| 18 Abr 2024 | 14.30 | 0.05 | 0.35% | 14.29 | 14.34 | 14.20 | 12,473 |
| 17 Abr 2024 | 14.25 | -0.06 | -0.42% | 14.26 | 14.32 | 14.25 | 5,270 |
| 16 Abr 2024 | 14.31 | 0.04 | 0.29% | 14.31 | 14.35 | 14.155 | 20,809 |
| 15 Abr 2024 | 14.2689 | -0.25 | -1.70% | 14.45 | 14.47 | 14.26 | 31,726 |
| 12 Abr 2024 | 14.515 | -0.25 | -1.69% | 14.65 | 14.65 | 14.50 | 25,096 |
| 11 Abr 2024 | 14.765 | 0.05 | 0.37% | 14.73 | 14.765 | 14.61 | 12,336 |
| 10 Abr 2024 | 14.71 | -0.07 | -0.47% | 14.71 | 14.71 | 14.60 | 53,447 |
| 09 Abr 2024 | 14.78 | 0.02 | 0.14% | 14.77 | 14.78 | 14.6701 | 28,965 |
| 08 Abr 2024 | 14.76 | 0.03 | 0.20% | 14.88 | 14.88 | 14.74 | 22,153 |
| 05 Abr 2024 | 14.73 | 0.24 | 1.66% | 14.64 | 14.75 | 14.615 | 24,956 |
| 04 Abr 2024 | 14.489 | 0.02 | 0.13% | 14.57 | 14.64 | 14.485 | 24,768 |
| 03 Abr 2024 | 14.47 | 0.09 | 0.63% | 14.43 | 14.50 | 14.405 | 23,042 |
| 02 Abr 2024 | 14.38 | -0.06 | -0.42% | 14.46 | 14.46 | 14.31 | 20,909 |
| 01 Abr 2024 | 14.44 | 0.09 | 0.63% | 14.40 | 14.50 | 14.40 | 38,824 |
| 28 Mar 2024 | 14.35 | 0.10 | 0.70% | 14.34 | 14.37 | 14.30 | 42,561 |
| 27 Mar 2024 | 14.25 | 0.12 | 0.83% | 14.23 | 14.2999 | 14.16 | 45,514 |
| 26 Mar 2024 | 14.1328 | 0.07 | 0.52% | 14.14 | 14.155 | 14.11 | 50,166 |
| 25 Mar 2024 | 14.06 | 0.05 | 0.36% | 14.02 | 14.08 | 14.02 | 12,009 |
| 22 Mar 2024 | 14.01 | -0.01 | -0.07% | 14.04 | 14.07 | 14.0057 | 28,069 |
| 21 Mar 2024 | 14.02 | 0.14 | 1.01% | 14.03 | 14.09 | 14.00 | 43,579 |
| 20 Mar 2024 | 13.8798 | 0.14 | 1.02% | 13.74 | 13.90 | 13.74 | 9,116 |
| 19 Mar 2024 | 13.74 | -0.05 | -0.36% | 13.76 | 13.76 | 13.68 | 10,016 |
| 18 Mar 2024 | 13.79 | 0.03 | 0.22% | 13.93 | 13.93 | 13.76 | 44,029 |
