Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IRBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 33.24 | 0.37 | 1.11% | 33.25 | 33.32 | 33.06 | 165,432 |
| 25 Jul 2024 | 32.875 | -0.22 | -0.65% | 32.86 | 33.40 | 32.61 | 86,770 |
| 24 Jul 2024 | 33.09 | -0.73 | -2.16% | 33.68 | 33.6842 | 33.04 | 77,292 |
| 23 Jul 2024 | 33.82 | -0.02 | -0.06% | 33.76 | 33.95 | 33.66 | 321,281 |
| 22 Jul 2024 | 33.84 | 0.47 | 1.41% | 33.65 | 33.84 | 33.4962 | 80,756 |
| 19 Jul 2024 | 33.37 | -0.26 | -0.77% | 33.53 | 33.6045 | 33.27 | 42,860 |
| 18 Jul 2024 | 33.63 | -0.58 | -1.70% | 34.29 | 34.3857 | 33.53 | 69,762 |
| 17 Jul 2024 | 34.21 | -0.74 | -2.12% | 34.48 | 34.6088 | 34.14 | 63,047 |
| 16 Jul 2024 | 34.95 | 0.55 | 1.60% | 34.64 | 34.9757 | 34.6135 | 76,843 |
| 15 Jul 2024 | 34.40 | -0.16 | -0.46% | 34.55 | 34.665 | 34.37 | 54,613 |
| 12 Jul 2024 | 34.56 | 0.25 | 0.73% | 34.31 | 34.681 | 34.31 | 84,706 |
| 11 Jul 2024 | 34.31 | 0.16 | 0.47% | 34.42 | 34.66 | 34.21 | 64,560 |
| 10 Jul 2024 | 34.15 | 0.22 | 0.65% | 34.08 | 34.1743 | 33.969 | 130,055 |
| 09 Jul 2024 | 33.93 | -0.02 | -0.06% | 33.95 | 34.00 | 33.8106 | 103,738 |
| 08 Jul 2024 | 33.95 | -0.05 | -0.15% | 34.00 | 34.00 | 33.83 | 82,204 |
| 05 Jul 2024 | 34.00 | 0.23 | 0.68% | 33.72 | 34.00 | 33.72 | 135,003 |
| 03 Jul 2024 | 33.77 | 0.42 | 1.26% | 33.49 | 33.84 | 33.49 | 99,626 |
| 02 Jul 2024 | 33.35 | 0.24 | 0.72% | 33.06 | 33.36 | 33.06 | 73,396 |
| 01 Jul 2024 | 33.11 | -0.08 | -0.24% | 33.28 | 33.3435 | 32.97 | 109,644 |
| 28 Jun 2024 | 33.19 | 0.14 | 0.42% | 33.25 | 33.4369 | 33.10 | 123,538 |
| 27 Jun 2024 | 33.05 | 0.07 | 0.21% | 32.92 | 33.1467 | 32.87 | 132,588 |
| 26 Jun 2024 | 32.98 | 0.06 | 0.18% | 32.92 | 32.9899 | 32.79 | 180,802 |
| 25 Jun 2024 | 32.92 | -0.02 | -0.06% | 32.89 | 32.94 | 32.7603 | 131,671 |
| 24 Jun 2024 | 32.94 | -0.35 | -1.05% | 33.24 | 33.2755 | 32.94 | 147,757 |
| 21 Jun 2024 | 33.29 | -0.04 | -0.12% | 33.29 | 33.31 | 33.05 | 121,481 |
| 20 Jun 2024 | 33.3306 | -0.27 | -0.80% | 33.62 | 33.62 | 33.14 | 130,672 |
| 18 Jun 2024 | 33.60 | 0.05 | 0.15% | 33.53 | 33.6599 | 33.46 | 118,608 |
| 17 Jun 2024 | 33.55 | 0.16 | 0.48% | 33.50 | 33.66 | 33.1701 | 103,179 |
| 14 Jun 2024 | 33.39 | -0.03 | -0.09% | 33.37 | 33.4799 | 33.27 | 106,312 |
| 13 Jun 2024 | 33.42 | -0.43 | -1.27% | 33.80 | 33.81 | 33.335 | 104,209 |
| 12 Jun 2024 | 33.85 | 0.49 | 1.47% | 33.91 | 34.20 | 33.7746 | 89,768 |
| 11 Jun 2024 | 33.36 | -0.18 | -0.54% | 33.38 | 33.38 | 33.08 | 64,764 |
| 10 Jun 2024 | 33.54 | 0.05 | 0.15% | 33.33 | 33.67 | 33.2802 | 87,945 |
| 07 Jun 2024 | 33.49 | -0.31 | -0.92% | 33.72 | 33.75 | 33.386 | 74,010 |
| 06 Jun 2024 | 33.80 | -0.07 | -0.21% | 33.94 | 33.94 | 33.706 | 75,962 |
| 05 Jun 2024 | 33.87 | 0.51 | 1.53% | 33.49 | 33.9135 | 33.443 | 95,664 |
| 04 Jun 2024 | 33.36 | -0.13 | -0.39% | 33.36 | 33.515 | 33.26 | 70,833 |
| 03 Jun 2024 | 33.49 | 0.01 | 0.03% | 33.61 | 33.7437 | 33.1722 | 75,473 |
| 31 May 2024 | 33.48 | 0.06 | 0.18% | 33.42 | 33.56 | 32.9401 | 65,865 |
| 30 May 2024 | 33.42 | -0.17 | -0.51% | 33.49 | 33.6893 | 33.3401 | 64,688 |
| 29 May 2024 | 33.59 | -0.50 | -1.47% | 33.45 | 33.70 | 33.45 | 84,809 |
| 28 May 2024 | 34.09 | 0.12 | 0.35% | 34.00 | 34.175 | 33.8971 | 77,362 |
| 24 May 2024 | 33.97 | 0.29 | 0.86% | 33.88 | 34.02 | 33.74 | 84,313 |
| 23 May 2024 | 33.68 | -0.54 | -1.58% | 34.35 | 34.454 | 33.502 | 121,237 |
| 22 May 2024 | 34.22 | -0.13 | -0.38% | 34.29 | 34.42 | 34.07 | 77,797 |
| 21 May 2024 | 34.35 | -0.33 | -0.95% | 34.46 | 34.46 | 34.2453 | 78,633 |
| 20 May 2024 | 34.68 | 0.16 | 0.46% | 34.54 | 34.70 | 34.52 | 76,814 |
| 17 May 2024 | 34.52 | -0.02 | -0.06% | 34.56 | 34.64 | 34.335 | 50,658 |
| 16 May 2024 | 34.54 | -0.02 | -0.06% | 34.45 | 34.6096 | 34.4448 | 82,968 |
| 15 May 2024 | 34.56 | 0.49 | 1.44% | 34.43 | 34.56 | 34.128 | 95,843 |
| 14 May 2024 | 34.07 | 0.37 | 1.10% | 33.78 | 34.1185 | 33.78 | 350,330 |
| 13 May 2024 | 33.6999 | 0.30 | 0.90% | 33.60 | 33.85 | 33.60 | 68,312 |
| 10 May 2024 | 33.40 | -0.22 | -0.65% | 33.65 | 33.6813 | 33.2966 | 39,304 |
| 09 May 2024 | 33.6199 | 0.23 | 0.69% | 33.40 | 33.64 | 33.345 | 52,865 |
| 08 May 2024 | 33.39 | -0.23 | -0.68% | 33.41 | 33.4999 | 33.26 | 50,873 |
| 07 May 2024 | 33.62 | -0.09 | -0.27% | 33.60 | 33.78 | 33.49 | 143,094 |
| 06 May 2024 | 33.7117 | 0.40 | 1.21% | 33.58 | 33.7168 | 33.51 | 62,594 |
| 03 May 2024 | 33.31 | 0.33 | 1.00% | 33.42 | 33.54 | 33.2423 | 89,325 |
| 02 May 2024 | 32.98 | 0.65 | 2.03% | 32.75 | 33.1054 | 32.35 | 143,640 |
| 01 May 2024 | 32.325 | -0.03 | -0.08% | 32.19 | 32.9645 | 32.19 | 91,872 |
| 30 Abr 2024 | 32.35 | -0.76 | -2.30% | 32.91 | 32.915 | 32.30 | 71,147 |
| 29 Abr 2024 | 33.11 | 0.13 | 0.39% | 33.00 | 33.16 | 32.915 | 124,396 |
