Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IVES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 45.6503 | -0.50 | -1.09% | 47.03 | 47.03 | 45.6503 | 2,008 |
| 22 May 2024 | 46.1518 | -0.51 | -1.08% | 46.83 | 46.83 | 46.1518 | 192 |
| 21 May 2024 | 46.6576 | -0.29 | -0.62% | 46.67 | 46.67 | 46.6576 | 250 |
| 20 May 2024 | 46.9469 | 0.37 | 0.79% | 46.60 | 46.9469 | 46.60 | 858 |
| 17 May 2024 | 46.5783 | 0.37 | 0.81% | 46.35 | 46.5783 | 46.35 | 1,454 |
| 16 May 2024 | 46.2048 | -0.43 | -0.92% | 46.65 | 46.65 | 46.2048 | 121 |
| 15 May 2024 | 46.6323 | 1.13 | 2.49% | 45.74 | 46.6323 | 45.74 | 3,311 |
| 14 May 2024 | 45.5014 | 0.49 | 1.08% | 45.30 | 45.5014 | 45.30 | 425 |
| 13 May 2024 | 45.0154 | 0.16 | 0.35% | 45.02 | 45.1525 | 45.01 | 610 |
| 10 May 2024 | 44.8572 | -0.23 | -0.50% | 45.10 | 45.10 | 44.8572 | 183 |
| 09 May 2024 | 45.0823 | 0.31 | 0.70% | 44.91 | 45.0823 | 44.91 | 235 |
| 08 May 2024 | 44.7694 | -0.02 | -0.05% | 44.26 | 44.78 | 44.26 | 1,425 |
| 07 May 2024 | 44.79 | -0.37 | -0.83% | 44.79 | 44.79 | 44.61 | 218 |
| 06 May 2024 | 45.1642 | 0.57 | 1.29% | 44.71 | 45.1642 | 44.71 | 1,692 |
| 03 May 2024 | 44.5897 | 0.02 | 0.05% | 45.35 | 45.35 | 44.4629 | 1,460 |
| 02 May 2024 | 44.567 | 0.69 | 1.56% | 44.58 | 44.58 | 44.361 | 367 |
| 01 May 2024 | 43.8813 | -0.09 | -0.21% | 43.58 | 43.8813 | 43.58 | 685 |
| 30 Abr 2024 | 43.975 | -1.30 | -2.86% | 44.75 | 44.80 | 43.975 | 2,426 |
| 29 Abr 2024 | 45.27 | 0.26 | 0.57% | 45.24 | 45.39 | 45.07 | 5,046 |
| 26 Abr 2024 | 45.0147 | 0.93 | 2.12% | 44.80 | 45.02 | 44.80 | 5,340 |
| 25 Abr 2024 | 44.0812 | -0.19 | -0.42% | 43.41 | 44.0812 | 43.41 | 480 |
| 24 Abr 2024 | 44.2671 | 0.14 | 0.32% | 44.73 | 44.73 | 43.9204 | 1,121 |
| 23 Abr 2024 | 44.1241 | 1.04 | 2.40% | 43.35 | 44.1241 | 43.35 | 994 |
| 22 Abr 2024 | 43.0887 | 0.68 | 1.61% | 42.90 | 43.2799 | 42.75 | 4,160 |
| 19 Abr 2024 | 42.4062 | -0.71 | -1.65% | 42.97 | 42.97 | 42.21 | 2,020 |
| 18 Abr 2024 | 43.1194 | -0.14 | -0.33% | 43.32 | 43.32 | 43.1194 | 1,092 |
| 17 Abr 2024 | 43.2612 | -0.40 | -0.91% | 43.81 | 43.81 | 43.2612 | 628 |
| 16 Abr 2024 | 43.6578 | -0.07 | -0.17% | 43.45 | 43.7197 | 43.45 | 2,598 |
| 15 Abr 2024 | 43.7312 | -1.21 | -2.69% | 45.29 | 45.29 | 43.65 | 3,253 |
| 12 Abr 2024 | 44.9379 | -1.05 | -2.27% | 45.50 | 45.50 | 44.9379 | 1,350 |
| 11 Abr 2024 | 45.983 | 0.34 | 0.75% | 46.00 | 46.00 | 45.983 | 330 |
| 10 Abr 2024 | 45.641 | -0.57 | -1.23% | 45.54 | 45.641 | 45.54 | 431 |
| 09 Abr 2024 | 46.2112 | -0.05 | -0.12% | 46.57 | 46.57 | 46.10 | 454 |
| 08 Abr 2024 | 46.2651 | 0.22 | 0.48% | 46.40 | 46.40 | 46.2651 | 1,058 |
| 05 Abr 2024 | 46.0453 | 0.20 | 0.44% | 45.99 | 46.26 | 45.99 | 3,755 |
| 04 Abr 2024 | 45.8422 | -0.38 | -0.82% | 46.92 | 46.92 | 45.83 | 7,807 |
| 03 Abr 2024 | 46.2219 | 0.17 | 0.37% | 45.80 | 46.46 | 45.80 | 5,185 |
| 02 Abr 2024 | 46.05 | -0.78 | -1.67% | 46.10 | 46.32 | 45.92 | 126,266 |
| 01 Abr 2024 | 46.8318 | 0.01 | 0.03% | 47.11 | 47.11 | 46.591 | 9,845 |
| 28 Mar 2024 | 46.8171 | -0.34 | -0.71% | 47.09 | 47.32 | 46.55 | 5,844 |
| 27 Mar 2024 | 47.1525 | -0.17 | -0.37% | 47.59 | 47.59 | 46.8951 | 1,720 |
| 26 Mar 2024 | 47.3268 | -0.06 | -0.13% | 47.48 | 47.56 | 47.18 | 12,367 |
| 25 Mar 2024 | 47.39 | 0.49 | 1.05% | 46.61 | 47.61 | 46.55 | 10,444 |
| 22 Mar 2024 | 46.8978 | -0.17 | -0.36% | 46.86 | 46.8978 | 46.655 | 3,066 |
| 21 Mar 2024 | 47.0673 | 0.15 | 0.32% | 47.35 | 47.37 | 47.0673 | 3,788 |
| 20 Mar 2024 | 46.9179 | 0.94 | 2.04% | 46.26 | 46.9179 | 46.00 | 1,945 |
| 19 Mar 2024 | 45.98 | -0.53 | -1.13% | 45.88 | 46.1799 | 45.455 | 2,440 |
| 18 Mar 2024 | 46.5051 | -0.13 | -0.29% | 47.06 | 47.06 | 46.19 | 7,120 |
| 15 Mar 2024 | 46.639 | -0.44 | -0.93% | 47.01 | 47.0661 | 46.639 | 1,063 |
| 14 Mar 2024 | 47.0756 | -1.06 | -2.21% | 47.90 | 47.90 | 46.82 | 3,314 |
| 13 Mar 2024 | 48.14 | 0.40 | 0.84% | 47.67 | 48.2894 | 45.78 | 9,963 |
| 12 Mar 2024 | 47.7411 | 0.58 | 1.23% | 47.1697 | 47.94 | 47.13 | 5,233 |
| 11 Mar 2024 | 47.1612 | -0.07 | -0.14% | 47.23 | 47.43 | 46.71 | 2,820 |
| 08 Mar 2024 | 47.2286 | -0.09 | -0.18% | 48.10 | 48.203 | 46.8601 | 7,669 |
| 07 Mar 2024 | 47.3153 | 0.47 | 0.99% | 47.31 | 47.3153 | 46.6577 | 3,486 |
| 06 Mar 2024 | 46.85 | 1.07 | 2.34% | 46.90 | 47.05 | 46.27 | 119,854 |
| 05 Mar 2024 | 45.7784 | -1.58 | -3.34% | 46.50 | 46.50 | 45.36 | 3,355 |
| 04 Mar 2024 | 47.3578 | 0.65 | 1.39% | 47.40 | 47.7105 | 47.3578 | 1,731 |
| 01 Mar 2024 | 46.7083 | 0.53 | 1.14% | 45.86 | 46.7083 | 45.86 | 2,171 |
| 29 Feb 2024 | 46.1832 | 1.29 | 2.87% | 45.83 | 46.1832 | 45.83 | 1,459 |
| 28 Feb 2024 | 44.8952 | -0.04 | -0.08% | 44.67 | 45.03 | 44.67 | 1,281 |
| 27 Feb 2024 | 44.9321 | 0.16 | 0.35% | 44.82 | 45.09 | 44.82 | 3,160 |
| 26 Feb 2024 | 44.776 | 0.71 | 1.60% | 44.49 | 44.776 | 44.23 | 1,075 |
