Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ITM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.84 | -0.06 | -0.13% | 45.93 | 45.9599 | 45.84 | 115,277 |
| 27 Jun 2024 | 45.90 | 0.02 | 0.05% | 45.93 | 45.949 | 45.90 | 93,253 |
| 26 Jun 2024 | 45.875 | -0.19 | -0.40% | 45.94 | 45.9489 | 45.87 | 83,002 |
| 25 Jun 2024 | 46.06 | 0.04 | 0.09% | 46.06 | 46.06 | 46.0082 | 143,259 |
| 24 Jun 2024 | 46.02 | -0.03 | -0.05% | 46.09 | 46.09 | 45.995 | 92,886 |
| 21 Jun 2024 | 46.045 | 0.01 | 0.01% | 46.02 | 46.06 | 45.985 | 131,403 |
| 20 Jun 2024 | 46.04 | -0.07 | -0.15% | 46.02 | 46.0567 | 46.0025 | 147,936 |
| 18 Jun 2024 | 46.11 | 0.10 | 0.22% | 46.05 | 46.15 | 46.03 | 152,139 |
| 17 Jun 2024 | 46.01 | -0.11 | -0.24% | 46.07 | 46.07 | 45.99 | 127,034 |
| 14 Jun 2024 | 46.12 | 0.01 | 0.02% | 46.09 | 46.14 | 46.06 | 101,342 |
| 13 Jun 2024 | 46.11 | 0.19 | 0.41% | 46.03 | 46.1401 | 46.03 | 128,227 |
| 12 Jun 2024 | 45.92 | 0.11 | 0.24% | 45.96 | 46.05 | 45.92 | 100,995 |
| 11 Jun 2024 | 45.81 | 0.18 | 0.39% | 45.68 | 45.83 | 45.665 | 376,034 |
| 10 Jun 2024 | 45.63 | -0.03 | -0.07% | 45.64 | 45.64 | 45.565 | 185,696 |
| 07 Jun 2024 | 45.66 | -0.17 | -0.37% | 45.72 | 45.73 | 45.6589 | 138,991 |
| 06 Jun 2024 | 45.83 | 0.13 | 0.28% | 45.77 | 45.88 | 45.77 | 150,510 |
| 05 Jun 2024 | 45.70 | 0.18 | 0.40% | 45.61 | 45.7103 | 45.61 | 163,530 |
| 04 Jun 2024 | 45.52 | 0.10 | 0.22% | 45.43 | 45.55 | 45.43 | 420,298 |
| 03 Jun 2024 | 45.42 | 0.03 | 0.07% | 45.37 | 45.4599 | 45.34 | 214,374 |
| 31 May 2024 | 45.39 | 0.05 | 0.11% | 45.35 | 45.47 | 45.28 | 275,087 |
| 30 May 2024 | 45.34 | 0.02 | 0.04% | 45.33 | 45.40 | 45.32 | 171,303 |
| 29 May 2024 | 45.32 | -0.13 | -0.29% | 45.44 | 45.46 | 45.30 | 224,628 |
| 28 May 2024 | 45.45 | -0.04 | -0.09% | 45.48 | 45.5155 | 45.44 | 311,203 |
| 24 May 2024 | 45.49 | -0.03 | -0.07% | 45.55 | 45.55 | 45.45 | 131,619 |
| 23 May 2024 | 45.52 | -0.19 | -0.42% | 45.70 | 45.70 | 45.52 | 165,133 |
| 22 May 2024 | 45.71 | -0.10 | -0.22% | 45.75 | 45.75 | 45.665 | 274,640 |
| 21 May 2024 | 45.81 | -0.07 | -0.15% | 45.915 | 45.94 | 45.80 | 169,335 |
| 20 May 2024 | 45.88 | -0.14 | -0.30% | 46.01 | 46.01 | 45.88 | 280,517 |
| 17 May 2024 | 46.02 | -0.07 | -0.15% | 46.05 | 46.085 | 46.0001 | 227,419 |
| 16 May 2024 | 46.09 | -0.09 | -0.19% | 46.12 | 46.1629 | 46.09 | 76,260 |
| 15 May 2024 | 46.18 | 0.10 | 0.22% | 46.16 | 46.2588 | 46.16 | 146,784 |
| 14 May 2024 | 46.08 | 0.02 | 0.05% | 46.07 | 46.1091 | 46.05 | 102,135 |
| 13 May 2024 | 46.055 | 0.01 | 0.01% | 46.09 | 46.09 | 46.03 | 174,816 |
| 10 May 2024 | 46.05 | -0.08 | -0.17% | 46.11 | 46.11 | 46.05 | 95,423 |
| 09 May 2024 | 46.13 | 0.02 | 0.04% | 46.14 | 46.1467 | 46.09 | 116,994 |
| 08 May 2024 | 46.11 | 0.01 | 0.02% | 46.10 | 46.1174 | 46.08 | 92,108 |
| 07 May 2024 | 46.10 | 0.14 | 0.30% | 46.06 | 46.145 | 46.0571 | 130,982 |
| 06 May 2024 | 45.96 | -0.04 | -0.09% | 45.96 | 46.0071 | 45.93 | 173,887 |
| 03 May 2024 | 46.00 | 0.14 | 0.31% | 45.93 | 46.01 | 45.92 | 175,586 |
| 02 May 2024 | 45.86 | 0.06 | 0.13% | 45.84 | 45.888 | 45.81 | 163,088 |
| 01 May 2024 | 45.80 | -0.02 | -0.04% | 45.775 | 45.87 | 45.7529 | 150,932 |
| 30 Abr 2024 | 45.82 | -0.07 | -0.15% | 45.79 | 45.86 | 45.764 | 175,126 |
| 29 Abr 2024 | 45.89 | 0.09 | 0.21% | 45.89 | 45.91 | 45.8403 | 140,971 |
| 26 Abr 2024 | 45.795 | -0.01 | -0.01% | 45.85 | 45.86 | 45.785 | 107,129 |
| 25 Abr 2024 | 45.80 | -0.12 | -0.26% | 45.80 | 45.82 | 45.77 | 85,038 |
| 24 Abr 2024 | 45.92 | 0.01 | 0.02% | 45.97 | 45.97 | 45.90 | 61,283 |
| 23 Abr 2024 | 45.91 | -0.07 | -0.15% | 45.94 | 46.045 | 45.895 | 267,496 |
| 22 Abr 2024 | 45.98 | 0.02 | 0.04% | 45.98 | 46.01 | 45.95 | 95,048 |
| 19 Abr 2024 | 45.96 | 0.03 | 0.07% | 45.97 | 45.9999 | 45.93 | 107,298 |
| 18 Abr 2024 | 45.93 | -0.03 | -0.07% | 45.98 | 45.98 | 45.8799 | 151,955 |
| 17 Abr 2024 | 45.96 | 0.10 | 0.22% | 45.90 | 45.99 | 45.84 | 145,495 |
| 16 Abr 2024 | 45.86 | -0.09 | -0.20% | 45.935 | 45.935 | 45.805 | 264,123 |
| 15 Abr 2024 | 45.95 | -0.07 | -0.14% | 45.93 | 45.97 | 45.835 | 208,526 |
| 12 Abr 2024 | 46.015 | 0.17 | 0.38% | 45.91 | 46.02 | 45.91 | 151,040 |
| 11 Abr 2024 | 45.84 | 0.06 | 0.13% | 45.81 | 45.87 | 45.75 | 281,374 |
| 10 Abr 2024 | 45.78 | -0.34 | -0.73% | 45.90 | 45.9092 | 45.78 | 294,217 |
| 09 Abr 2024 | 46.115 | 0.09 | 0.21% | 46.06 | 46.1287 | 46.06 | 92,111 |
| 08 Abr 2024 | 46.02 | 0.02 | 0.04% | 46.02 | 46.025 | 45.96 | 198,032 |
| 05 Abr 2024 | 46.00 | -0.14 | -0.30% | 46.05 | 46.075 | 45.98 | 130,461 |
| 04 Abr 2024 | 46.14 | 0.05 | 0.11% | 46.10 | 46.145 | 46.08 | 196,439 |
| 03 Abr 2024 | 46.09 | -0.05 | -0.11% | 46.06 | 46.09 | 45.965 | 115,560 |
| 02 Abr 2024 | 46.14 | -0.16 | -0.35% | 46.23 | 46.23 | 46.09 | 194,455 |
