Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IPAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 48.29 | 0.44 | 0.92% | 48.12 | 48.472 | 48.12 | 9,796 |
| 23 May 2024 | 47.85 | -0.85 | -1.75% | 48.79 | 48.79 | 47.62 | 14,352 |
| 22 May 2024 | 48.70 | -0.65 | -1.32% | 49.03 | 49.08 | 48.623 | 10,666 |
| 21 May 2024 | 49.35 | -0.24 | -0.48% | 49.40 | 49.40 | 49.06 | 19,420 |
| 20 May 2024 | 49.5857 | 0.15 | 0.29% | 49.44 | 49.5857 | 49.22 | 31,305 |
| 17 May 2024 | 49.44 | 0.11 | 0.22% | 49.28 | 49.65 | 49.28 | 16,180 |
| 16 May 2024 | 49.33 | -0.38 | -0.76% | 49.59 | 49.755 | 49.30 | 33,849 |
| 15 May 2024 | 49.71 | 0.28 | 0.57% | 49.65 | 49.85 | 49.63 | 11,136 |
| 14 May 2024 | 49.43 | 0.18 | 0.37% | 49.18 | 49.52 | 49.18 | 36,368 |
| 13 May 2024 | 49.25 | 0.04 | 0.09% | 49.34 | 49.70 | 49.24 | 15,674 |
| 10 May 2024 | 49.2058 | -0.23 | -0.47% | 49.66 | 49.80 | 48.69 | 9,242 |
| 09 May 2024 | 49.4372 | 0.27 | 0.56% | 49.34 | 49.54 | 49.04 | 10,013 |
| 08 May 2024 | 49.1638 | -0.02 | -0.04% | 49.00 | 49.30 | 48.91 | 10,432 |
| 07 May 2024 | 49.185 | 0.13 | 0.25% | 49.26 | 49.46 | 49.08 | 10,059 |
| 06 May 2024 | 49.06 | 0.62 | 1.28% | 48.75 | 49.10 | 48.75 | 14,163 |
| 03 May 2024 | 48.44 | 0.11 | 0.23% | 49.02 | 49.02 | 48.36 | 14,130 |
| 02 May 2024 | 48.33 | 1.06 | 2.24% | 47.90 | 48.4021 | 47.63 | 20,596 |
| 01 May 2024 | 47.27 | -0.83 | -1.73% | 47.71 | 48.00 | 47.14 | 13,752 |
| 30 Abr 2024 | 48.10 | -0.90 | -1.84% | 48.89 | 48.89 | 48.10 | 5,024 |
| 29 Abr 2024 | 49.00 | -0.12 | -0.24% | 49.13 | 49.33 | 48.91 | 20,226 |
| 26 Abr 2024 | 49.12 | 0.61 | 1.26% | 48.48 | 49.2751 | 48.48 | 8,899 |
| 25 Abr 2024 | 48.51 | -1.12 | -2.26% | 48.55 | 48.72 | 48.00 | 11,039 |
| 24 Abr 2024 | 49.63 | -0.27 | -0.54% | 49.79 | 49.97 | 49.40 | 17,221 |
| 23 Abr 2024 | 49.90 | 1.21 | 2.49% | 48.91 | 49.95 | 48.91 | 38,869 |
| 22 Abr 2024 | 48.69 | 0.71 | 1.48% | 48.29 | 48.995 | 48.14 | 10,094 |
| 19 Abr 2024 | 47.98 | -0.08 | -0.17% | 48.02 | 48.27 | 47.7904 | 28,086 |
| 18 Abr 2024 | 48.06 | -0.31 | -0.64% | 48.58 | 48.80 | 48.0501 | 15,620 |
| 17 Abr 2024 | 48.37 | 0.11 | 0.23% | 48.87 | 48.87 | 48.04 | 15,343 |
| 16 Abr 2024 | 48.26 | -0.46 | -0.94% | 48.41 | 48.53 | 48.13 | 24,781 |
| 15 Abr 2024 | 48.72 | -1.00 | -2.01% | 50.13 | 50.26 | 48.56 | 31,602 |
| 12 Abr 2024 | 49.72 | -1.15 | -2.26% | 50.32 | 50.60 | 49.5437 | 8,749 |
| 11 Abr 2024 | 50.87 | 0.31 | 0.61% | 50.85 | 50.9979 | 50.1319 | 12,566 |
| 10 Abr 2024 | 50.56 | -0.76 | -1.48% | 50.32 | 50.70 | 50.28 | 9,491 |
| 09 Abr 2024 | 51.3204 | -0.08 | -0.15% | 51.59 | 51.59 | 50.91 | 9,954 |
| 08 Abr 2024 | 51.40 | 0.56 | 1.10% | 50.99 | 51.505 | 50.90 | 26,490 |
| 05 Abr 2024 | 50.84 | 0.36 | 0.71% | 50.40 | 51.1625 | 50.40 | 14,981 |
| 04 Abr 2024 | 50.48 | -1.00 | -1.94% | 51.80 | 52.00 | 50.45 | 22,163 |
| 03 Abr 2024 | 51.48 | 0.12 | 0.23% | 51.06 | 51.71 | 51.06 | 38,805 |
| 02 Abr 2024 | 51.36 | -0.30 | -0.58% | 50.87 | 51.36 | 50.87 | 192,455 |
| 01 Abr 2024 | 51.66 | -0.98 | -1.86% | 52.54 | 52.5951 | 51.66 | 11,944 |
| 28 Mar 2024 | 52.64 | 0.58 | 1.11% | 52.09 | 52.74 | 52.09 | 24,198 |
| 27 Mar 2024 | 52.06 | -0.21 | -0.40% | 52.53 | 52.53 | 51.80 | 22,831 |
| 26 Mar 2024 | 52.27 | 0.18 | 0.35% | 52.16 | 52.5451 | 52.05 | 11,070 |
| 25 Mar 2024 | 52.09 | 0.53 | 1.03% | 51.47 | 52.11 | 51.27 | 12,068 |
| 22 Mar 2024 | 51.56 | -0.85 | -1.62% | 52.19 | 52.235 | 51.51 | 20,851 |
| 21 Mar 2024 | 52.41 | 0.55 | 1.06% | 52.12 | 52.9209 | 52.05 | 22,177 |
| 20 Mar 2024 | 51.86 | 1.23 | 2.43% | 50.67 | 51.95 | 50.67 | 18,481 |
| 19 Mar 2024 | 50.63 | -0.23 | -0.45% | 50.20 | 50.733 | 50.07 | 15,686 |
| 18 Mar 2024 | 50.86 | 0.31 | 0.61% | 50.55 | 51.06 | 50.55 | 16,922 |
| 15 Mar 2024 | 50.55 | -0.08 | -0.16% | 50.30 | 50.86 | 50.30 | 15,125 |
| 14 Mar 2024 | 50.63 | -0.98 | -1.90% | 51.49 | 51.49 | 50.31 | 23,976 |
| 13 Mar 2024 | 51.61 | 0.24 | 0.47% | 51.26 | 52.1351 | 51.26 | 38,359 |
| 12 Mar 2024 | 51.37 | 0.33 | 0.65% | 51.42 | 51.43 | 50.65 | 45,106 |
| 11 Mar 2024 | 51.04 | -0.04 | -0.08% | 51.04 | 51.315 | 50.84 | 22,089 |
| 08 Mar 2024 | 51.08 | 0.53 | 1.05% | 50.56 | 51.50 | 50.56 | 39,948 |
| 07 Mar 2024 | 50.55 | 0.50 | 1.00% | 50.38 | 50.63 | 50.19 | 89,486 |
| 06 Mar 2024 | 50.05 | 0.69 | 1.40% | 49.79 | 50.3759 | 49.79 | 17,190 |
| 05 Mar 2024 | 49.36 | -0.60 | -1.20% | 49.74 | 50.23 | 49.12 | 29,983 |
| 04 Mar 2024 | 49.96 | 0.03 | 0.06% | 49.92 | 50.33 | 49.80 | 22,263 |
| 01 Mar 2024 | 49.93 | 0.03 | 0.06% | 49.73 | 49.98 | 49.72 | 20,853 |
| 29 Feb 2024 | 49.90 | 0.16 | 0.32% | 49.96 | 50.1288 | 49.5465 | 92,226 |
| 28 Feb 2024 | 49.74 | 0.01 | 0.02% | 49.37 | 50.00 | 49.37 | 37,769 |
| 27 Feb 2024 | 49.73 | 0.60 | 1.22% | 49.32 | 49.73 | 49.32 | 19,920 |
| 26 Feb 2024 | 49.13 | 0.63 | 1.30% | 48.40 | 49.21 | 48.3703 | 52,406 |
