Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IVVB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 28.8076 | 0.07 | 0.25% | 28.73 | 28.8076 | 28.6601 | 1,943 |
| 25 Jun 2024 | 28.7358 | 0.08 | 0.27% | 28.658 | 28.747 | 28.658 | 1,853 |
| 24 Jun 2024 | 28.658 | -0.07 | -0.25% | 28.75 | 28.8034 | 28.658 | 4,145 |
| 21 Jun 2024 | 28.7302 | -0.03 | -0.12% | 28.76 | 28.76 | 28.7302 | 1,363 |
| 20 Jun 2024 | 28.7641 | -0.05 | -0.19% | 28.91 | 28.91 | 28.70 | 2,894 |
| 18 Jun 2024 | 28.818 | 0.06 | 0.20% | 28.7594 | 28.83 | 28.74 | 5,863 |
| 17 Jun 2024 | 28.7594 | 0.24 | 0.83% | 28.56 | 28.85 | 28.505 | 21,828 |
| 14 Jun 2024 | 28.5225 | -0.03 | -0.10% | 28.49 | 28.5225 | 28.49 | 86 |
| 13 Jun 2024 | 28.5524 | 0.04 | 0.16% | 28.5077 | 28.5524 | 28.5077 | 764 |
| 12 Jun 2024 | 28.5077 | 0.28 | 1.00% | 28.45 | 28.58 | 28.45 | 912 |
| 11 Jun 2024 | 28.2268 | 0.06 | 0.22% | 28.15 | 28.23 | 28.1467 | 994 |
| 10 Jun 2024 | 28.1636 | 0.05 | 0.17% | 28.11 | 28.1636 | 28.11 | 184 |
| 07 Jun 2024 | 28.1164 | 0.00 | -0.01% | 28.14 | 28.15 | 28.0901 | 1,953 |
| 06 Jun 2024 | 28.1195 | 0.00 | -0.01% | 28.16 | 28.16 | 28.1195 | 170 |
| 05 Jun 2024 | 28.1234 | 0.30 | 1.07% | 27.91 | 28.1234 | 27.895 | 790 |
| 04 Jun 2024 | 27.8265 | 0.06 | 0.23% | 27.70 | 27.8265 | 27.65 | 763 |
| 03 Jun 2024 | 27.7622 | 0.02 | 0.09% | 27.91 | 27.91 | 27.7098 | 1,657 |
| 31 May 2024 | 27.738 | 0.17 | 0.63% | 27.5653 | 27.738 | 27.4451 | 525 |
| 30 May 2024 | 27.5653 | -0.16 | -0.57% | 27.722 | 27.722 | 27.5653 | 11,951 |
| 29 May 2024 | 27.722 | -0.22 | -0.78% | 27.94 | 27.94 | 27.722 | 341 |
| 28 May 2024 | 27.94 | 0.06 | 0.21% | 27.91 | 27.94 | 27.81 | 877 |
| 24 May 2024 | 27.882 | 0.13 | 0.48% | 27.78 | 27.90 | 27.78 | 2,866 |
| 23 May 2024 | 27.75 | -0.13 | -0.47% | 28.09 | 28.09 | 27.70 | 3,578 |
| 22 May 2024 | 27.8814 | -0.10 | -0.35% | 27.979 | 27.979 | 27.8411 | 1,019 |
| 21 May 2024 | 27.979 | 0.09 | 0.32% | 27.89 | 27.99 | 27.89 | 2,457 |
| 20 May 2024 | 27.89 | 0.02 | 0.06% | 27.85 | 27.9201 | 27.85 | 1,149 |
| 17 May 2024 | 27.8735 | -0.01 | -0.02% | 27.88 | 27.90 | 27.836 | 314,063 |
| 16 May 2024 | 27.88 | -0.04 | -0.14% | 27.92 | 27.93 | 27.88 | 1,512 |
| 15 May 2024 | 27.92 | 0.30 | 1.07% | 27.624 | 27.92 | 27.624 | 6,492 |
| 14 May 2024 | 27.624 | 0.09 | 0.34% | 27.54 | 27.63 | 27.54 | 1,026 |
| 13 May 2024 | 27.53 | 0.02 | 0.07% | 27.55 | 27.55 | 27.53 | 334 |
| 10 May 2024 | 27.5119 | 0.08 | 0.30% | 27.50 | 27.52 | 27.50 | 3,376 |
| 09 May 2024 | 27.43 | 0.06 | 0.22% | 27.3705 | 27.47 | 27.29 | 19,714 |
| 08 May 2024 | 27.3705 | 0.00 | 0.00% | 27.25 | 27.375 | 27.25 | 1,282 |
| 07 May 2024 | 27.3718 | 0.00 | 0.01% | 27.42 | 27.42 | 27.3401 | 1,716 |
| 06 May 2024 | 27.37 | 0.23 | 0.87% | 27.1351 | 27.37 | 27.1351 | 3,244 |
| 03 May 2024 | 27.1351 | 0.24 | 0.89% | 27.09 | 27.15 | 27.09 | 2,496 |
| 02 May 2024 | 26.8957 | 0.17 | 0.62% | 26.85 | 26.8957 | 26.75 | 475 |
| 01 May 2024 | 26.73 | -0.12 | -0.45% | 26.84 | 26.84 | 26.73 | 2,239 |
| 30 Abr 2024 | 26.85 | -0.25 | -0.90% | 27.0952 | 27.0952 | 26.85 | 33,466 |
| 29 Abr 2024 | 27.0952 | 0.04 | 0.14% | 27.057 | 27.0952 | 27.04 | 450 |
| 26 Abr 2024 | 27.057 | 0.21 | 0.77% | 26.85 | 27.0912 | 26.85 | 7,438 |
| 25 Abr 2024 | 26.85 | -0.12 | -0.44% | 26.79 | 26.85 | 26.645 | 8,090 |
| 24 Abr 2024 | 26.9682 | 0.02 | 0.07% | 27.05 | 27.05 | 26.92 | 249 |
| 23 Abr 2024 | 26.9501 | 0.16 | 0.60% | 26.79 | 26.9604 | 26.79 | 2,355 |
| 22 Abr 2024 | 26.79 | 0.12 | 0.47% | 26.6657 | 26.83 | 26.645 | 1,985 |
| 19 Abr 2024 | 26.6657 | -0.13 | -0.50% | 26.8001 | 26.8001 | 26.6657 | 1,903 |
| 18 Abr 2024 | 26.8001 | -0.04 | -0.14% | 26.8377 | 26.95 | 26.80 | 3,323 |
| 17 Abr 2024 | 26.8377 | -0.12 | -0.46% | 26.9617 | 26.9617 | 26.69 | 15,711 |
| 16 Abr 2024 | 26.9617 | -0.04 | -0.15% | 27.0025 | 27.0025 | 26.9617 | 304 |
| 15 Abr 2024 | 27.0025 | -0.19 | -0.68% | 27.31 | 27.31 | 26.9701 | 4,553 |
| 12 Abr 2024 | 27.1883 | -0.29 | -1.04% | 27.4743 | 27.4743 | 27.1883 | 606 |
| 11 Abr 2024 | 27.4743 | 0.15 | 0.53% | 27.3283 | 27.51 | 27.3283 | 6,619 |
| 10 Abr 2024 | 27.3283 | -0.16 | -0.59% | 27.49 | 27.49 | 27.26 | 706 |
| 09 Abr 2024 | 27.49 | 0.03 | 0.12% | 27.4573 | 27.49 | 27.38 | 8,548 |
| 08 Abr 2024 | 27.4573 | -0.02 | -0.06% | 27.52 | 27.52 | 27.4573 | 4,412 |
| 05 Abr 2024 | 27.4742 | 0.20 | 0.74% | 27.36 | 27.48 | 27.36 | 280,305 |
| 04 Abr 2024 | 27.273 | -0.20 | -0.71% | 27.635 | 27.635 | 27.273 | 9,684 |
| 03 Abr 2024 | 27.4692 | 0.02 | 0.08% | 27.38 | 27.5299 | 27.38 | 329,490 |
| 02 Abr 2024 | 27.4464 | -0.14 | -0.49% | 27.56 | 27.56 | 27.36 | 7,287 |
| 01 Abr 2024 | 27.5821 | -0.05 | -0.19% | 27.48 | 27.66 | 27.48 | 394,052 |
