Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 532.13 | 0.90 | 0.17% | 531.45 | 532.17 | 529.945 | 3,039,867 |
| 16 May 2024 | 531.23 | -1.25 | -0.23% | 532.53 | 534.18 | 531.17 | 5,526,362 |
| 15 May 2024 | 532.48 | 6.52 | 1.24% | 528.51 | 532.74 | 527.8245 | 3,457,458 |
| 14 May 2024 | 525.96 | 2.39 | 0.46% | 523.70 | 526.425 | 523.17 | 3,234,824 |
| 13 May 2024 | 523.57 | 0.18 | 0.03% | 525.20 | 525.27 | 522.38 | 2,503,388 |
| 10 May 2024 | 523.39 | 0.73 | 0.14% | 524.41 | 525.25 | 522.1883 | 2,421,272 |
| 09 May 2024 | 522.66 | 2.85 | 0.55% | 519.99 | 522.785 | 519.28 | 2,886,302 |
| 08 May 2024 | 519.81 | -0.05 | -0.01% | 517.80 | 520.28 | 517.73 | 3,573,641 |
| 07 May 2024 | 519.86 | 0.67 | 0.13% | 520.12 | 521.12 | 519.01 | 5,840,779 |
| 06 May 2024 | 519.19 | 5.35 | 1.04% | 516.29 | 519.19 | 515.85 | 5,026,828 |
| 03 May 2024 | 513.84 | 6.38 | 1.26% | 513.73 | 515.03 | 511.07 | 2,929,672 |
| 02 May 2024 | 507.46 | 4.60 | 0.91% | 506.68 | 508.37 | 501.97 | 3,601,708 |
| 01 May 2024 | 502.86 | -1.58 | -0.31% | 503.80 | 510.69 | 502.3535 | 4,918,796 |
| 30 Abr 2024 | 504.44 | -8.15 | -1.59% | 511.06 | 512.06 | 504.44 | 4,927,500 |
| 29 Abr 2024 | 512.59 | 1.82 | 0.36% | 512.65 | 513.27 | 509.765 | 3,013,974 |
| 26 Abr 2024 | 510.77 | 4.95 | 0.98% | 508.85 | 512.39 | 508.21 | 4,033,405 |
| 25 Abr 2024 | 505.82 | -2.15 | -0.42% | 501.61 | 506.75 | 499.95 | 3,710,653 |
| 24 Abr 2024 | 507.97 | -0.20 | -0.04% | 509.03 | 509.85 | 505.64 | 4,155,713 |
| 23 Abr 2024 | 508.17 | 6.05 | 1.20% | 504.23 | 508.55 | 503.68 | 4,110,167 |
| 22 Abr 2024 | 502.12 | 4.59 | 0.92% | 500.275 | 504.83 | 497.85 | 4,041,336 |
| 19 Abr 2024 | 497.53 | -4.35 | -0.87% | 501.86 | 502.89 | 496.30 | 4,932,856 |
| 18 Abr 2024 | 501.88 | -1.16 | -0.23% | 504.43 | 506.58 | 501.00 | 4,730,148 |
| 17 Abr 2024 | 503.04 | -2.94 | -0.58% | 508.53 | 508.67 | 501.58 | 7,372,605 |
| 16 Abr 2024 | 505.98 | -0.97 | -0.19% | 507.37 | 508.99 | 504.68 | 7,907,489 |
| 15 Abr 2024 | 506.95 | -6.36 | -1.24% | 517.69 | 517.81 | 506.05 | 6,307,787 |
| 12 Abr 2024 | 513.31 | -7.28 | -1.40% | 516.93 | 518.35 | 511.60 | 6,394,322 |
| 11 Abr 2024 | 520.59 | 3.87 | 0.75% | 518.20 | 522.02 | 514.60 | 4,331,793 |
| 10 Abr 2024 | 516.72 | -5.06 | -0.97% | 515.98 | 518.69 | 514.61 | 4,615,869 |
| 09 Abr 2024 | 521.78 | 0.65 | 0.12% | 523.04 | 523.28 | 516.88 | 4,867,872 |
| 08 Abr 2024 | 521.13 | 0.14 | 0.03% | 521.71 | 522.74 | 520.4303 | 10,268,695 |
| 05 Abr 2024 | 520.99 | 5.38 | 1.04% | 517.00 | 523.00 | 516.55 | 5,275,573 |
| 04 Abr 2024 | 515.61 | -6.42 | -1.23% | 526.09 | 526.435 | 515.27 | 7,038,958 |
| 03 Abr 2024 | 522.03 | 0.58 | 0.11% | 520.26 | 523.509 | 520.21 | 5,820,010 |
| 02 Abr 2024 | 521.45 | -3.43 | -0.65% | 520.77 | 521.52 | 519.04 | 7,768,052 |
| 01 Abr 2024 | 524.88 | -0.85 | -0.16% | 526.36 | 526.96 | 523.54 | 5,493,039 |
| 28 Mar 2024 | 525.73 | 0.01 | 0.00% | 525.84 | 527.155 | 525.34 | 4,201,947 |
| 27 Mar 2024 | 525.72 | 4.54 | 0.87% | 524.26 | 525.77 | 522.02 | 4,553,212 |
| 26 Mar 2024 | 521.18 | -1.10 | -0.21% | 523.82 | 524.13 | 520.95 | 5,784,812 |
| 25 Mar 2024 | 522.28 | -1.64 | -0.31% | 522.31 | 523.48 | 522.15 | 5,867,489 |
| 22 Mar 2024 | 523.92 | -0.70 | -0.13% | 524.63 | 525.17 | 523.52 | 6,939,261 |
| 21 Mar 2024 | 524.62 | -0.05 | -0.01% | 525.97 | 526.66 | 524.46 | 4,376,771 |
| 20 Mar 2024 | 524.67 | 4.83 | 0.93% | 519.94 | 524.8101 | 519.245 | 5,316,551 |
| 19 Mar 2024 | 519.84 | 2.99 | 0.58% | 516.30 | 520.14 | 515.27 | 4,609,206 |
| 18 Mar 2024 | 516.85 | 3.62 | 0.71% | 518.16 | 519.65 | 516.33 | 12,520,366 |
| 15 Mar 2024 | 513.23 | -4.21 | -0.81% | 514.28 | 515.80 | 512.43 | 8,082,038 |
| 14 Mar 2024 | 517.44 | -1.13 | -0.22% | 519.52 | 519.68 | 514.32 | 20,056,603 |
| 13 Mar 2024 | 518.57 | -0.83 | -0.16% | 519.66 | 519.84 | 517.04 | 3,699,981 |
| 12 Mar 2024 | 519.40 | 5.36 | 1.04% | 515.95 | 519.92 | 513.37 | 7,436,312 |
| 11 Mar 2024 | 514.04 | -0.25 | -0.05% | 512.98 | 514.36 | 511.015 | 6,725,232 |
| 08 Mar 2024 | 514.29 | -3.14 | -0.61% | 517.99 | 520.78 | 513.65 | 4,692,527 |
| 07 Mar 2024 | 517.43 | 5.09 | 0.99% | 515.65 | 518.43 | 514.70 | 4,647,441 |
| 06 Mar 2024 | 512.34 | 2.76 | 0.54% | 513.10 | 514.575 | 510.93 | 4,134,793 |
| 05 Mar 2024 | 509.58 | -5.20 | -1.01% | 512.75 | 513.165 | 507.35 | 5,068,038 |
| 04 Mar 2024 | 514.78 | -0.61 | -0.12% | 514.52 | 516.7199 | 514.51 | 4,121,005 |
| 01 Mar 2024 | 515.39 | 4.94 | 0.97% | 511.48 | 515.80 | 511.07 | 4,404,393 |
| 29 Feb 2024 | 510.45 | 1.77 | 0.35% | 510.53 | 512.209 | 507.82 | 4,483,051 |
| 28 Feb 2024 | 508.68 | -0.64 | -0.13% | 507.81 | 509.30 | 507.42 | 4,351,957 |
| 27 Feb 2024 | 509.32 | 0.90 | 0.18% | 509.16 | 509.625 | 507.21 | 3,486,055 |
| 26 Feb 2024 | 508.42 | -1.92 | -0.38% | 510.82 | 511.22 | 508.34 | 3,609,250 |
| 23 Feb 2024 | 510.34 | 0.29 | 0.06% | 511.78 | 512.63 | 509.57 | 4,342,969 |
| 22 Feb 2024 | 510.05 | 10.44 | 2.09% | 506.45 | 510.94 | 505.474 | 3,918,015 |
| 21 Feb 2024 | 499.61 | 0.45 | 0.09% | 497.81 | 499.78 | 495.94 | 4,133,084 |
| 20 Feb 2024 | 499.16 | -2.79 | -0.56% | 500.12 | 500.85 | 496.85 | 5,896,253 |
