Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IXN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 76.32 | -0.20 | -0.26% | 76.76 | 76.88 | 74.92 | 159,566 |
| 30 May 2024 | 76.52 | -1.57 | -2.01% | 77.43 | 77.6098 | 76.30 | 122,798 |
| 29 May 2024 | 78.09 | -0.59 | -0.75% | 77.75 | 78.46 | 77.6513 | 398,397 |
| 28 May 2024 | 78.68 | 0.79 | 1.01% | 78.53 | 78.89 | 78.16 | 254,712 |
| 24 May 2024 | 77.89 | 0.74 | 0.96% | 77.43 | 78.0291 | 77.095 | 78,379 |
| 23 May 2024 | 77.15 | 0.15 | 0.19% | 78.48 | 78.48 | 76.895 | 103,983 |
| 22 May 2024 | 77.00 | 0.07 | 0.09% | 77.14 | 77.2945 | 76.57 | 81,024 |
| 21 May 2024 | 76.93 | 0.09 | 0.12% | 76.53 | 76.9762 | 76.36 | 69,287 |
| 20 May 2024 | 76.84 | 0.94 | 1.24% | 76.10 | 76.9722 | 75.965 | 63,902 |
| 17 May 2024 | 75.90 | -0.31 | -0.41% | 76.32 | 76.32 | 75.57 | 68,820 |
| 16 May 2024 | 76.21 | -0.33 | -0.43% | 76.67 | 76.77 | 76.17 | 175,135 |
| 15 May 2024 | 76.54 | 1.62 | 2.16% | 75.34 | 76.60 | 75.27 | 159,191 |
| 14 May 2024 | 74.92 | 0.78 | 1.05% | 74.10 | 74.96 | 74.05 | 51,556 |
| 13 May 2024 | 74.14 | 0.25 | 0.34% | 74.49 | 74.49 | 73.841 | 108,316 |
| 10 May 2024 | 73.89 | 0.27 | 0.37% | 73.96 | 74.34 | 73.68 | 104,244 |
| 09 May 2024 | 73.62 | -0.19 | -0.26% | 73.70 | 73.80 | 73.245 | 56,773 |
| 08 May 2024 | 73.81 | 0.19 | 0.26% | 73.40 | 73.83 | 73.15 | 69,615 |
| 07 May 2024 | 73.62 | -0.25 | -0.34% | 74.06 | 74.25 | 73.61 | 129,235 |
| 06 May 2024 | 73.87 | 1.01 | 1.39% | 73.26 | 73.90 | 73.085 | 85,620 |
| 03 May 2024 | 72.86 | 2.00 | 2.82% | 72.76 | 73.185 | 72.58 | 183,404 |
| 02 May 2024 | 70.86 | 1.03 | 1.48% | 70.74 | 71.08 | 69.90 | 286,359 |
| 01 May 2024 | 69.83 | -0.65 | -0.92% | 70.19 | 71.315 | 69.65 | 88,466 |
| 30 Abr 2024 | 70.48 | -1.57 | -2.18% | 71.79 | 72.17 | 70.48 | 83,356 |
| 29 Abr 2024 | 72.05 | 0.25 | 0.35% | 72.08 | 72.2058 | 71.7337 | 70,852 |
| 26 Abr 2024 | 71.80 | 1.05 | 1.48% | 71.48 | 72.2251 | 71.13 | 116,228 |
| 25 Abr 2024 | 70.75 | -0.09 | -0.13% | 69.685 | 70.965 | 69.685 | 88,514 |
| 24 Abr 2024 | 70.84 | 0.33 | 0.47% | 71.38 | 71.52 | 70.51 | 102,394 |
| 23 Abr 2024 | 70.51 | 1.13 | 1.63% | 69.70 | 70.70 | 69.68 | 194,004 |
| 22 Abr 2024 | 69.38 | 0.66 | 0.96% | 69.12 | 69.78 | 68.61 | 828,526 |
| 19 Abr 2024 | 68.72 | -1.87 | -2.65% | 70.19 | 70.43 | 68.53 | 378,420 |
| 18 Abr 2024 | 70.59 | -0.72 | -1.01% | 71.39 | 71.52 | 70.49 | 1,576,249 |
| 17 Abr 2024 | 71.31 | -1.27 | -1.75% | 72.69 | 72.90 | 71.31 | 204,786 |
| 16 Abr 2024 | 72.58 | 0.12 | 0.17% | 72.30 | 72.88 | 72.24 | 313,074 |
| 15 Abr 2024 | 72.46 | -1.34 | -1.82% | 74.26 | 74.40 | 72.3651 | 262,298 |
| 12 Abr 2024 | 73.80 | -1.35 | -1.80% | 74.18 | 74.51 | 73.60 | 188,590 |
| 11 Abr 2024 | 75.15 | 1.54 | 2.09% | 73.99 | 75.235 | 73.61 | 215,586 |
| 10 Abr 2024 | 73.61 | -0.85 | -1.14% | 73.48 | 73.8351 | 73.33 | 96,996 |
| 09 Abr 2024 | 74.46 | 0.36 | 0.49% | 74.54 | 74.77 | 73.51 | 99,790 |
| 08 Abr 2024 | 74.10 | -0.15 | -0.20% | 74.44 | 74.555 | 74.0037 | 138,253 |
| 05 Abr 2024 | 74.25 | 0.87 | 1.19% | 73.66 | 74.53 | 73.515 | 73,192 |
| 04 Abr 2024 | 73.38 | -1.23 | -1.65% | 75.33 | 75.6499 | 73.34 | 93,860 |
| 03 Abr 2024 | 74.61 | 0.16 | 0.21% | 74.00 | 75.07 | 73.95 | 195,876 |
| 02 Abr 2024 | 74.45 | -0.60 | -0.80% | 74.28 | 74.6055 | 73.84 | 400,461 |
| 01 Abr 2024 | 75.05 | 0.24 | 0.32% | 74.91 | 75.6806 | 74.76 | 1,327,748 |
| 28 Mar 2024 | 74.81 | -0.14 | -0.19% | 74.84 | 75.05 | 74.52 | 71,908 |
| 27 Mar 2024 | 74.95 | 0.16 | 0.21% | 75.30 | 75.30 | 74.46 | 79,071 |
| 26 Mar 2024 | 74.79 | -0.37 | -0.49% | 75.48 | 75.6261 | 74.76 | 75,673 |
| 25 Mar 2024 | 75.16 | -0.44 | -0.58% | 75.00 | 75.5958 | 74.7488 | 900,056 |
| 22 Mar 2024 | 75.60 | 0.17 | 0.23% | 75.28 | 75.7974 | 75.11 | 89,147 |
| 21 Mar 2024 | 75.43 | 0.19 | 0.25% | 76.04 | 76.25 | 75.33 | 151,435 |
| 20 Mar 2024 | 75.24 | 1.09 | 1.47% | 74.40 | 75.24 | 74.0029 | 127,751 |
| 19 Mar 2024 | 74.15 | 0.30 | 0.41% | 73.36 | 74.24 | 73.005 | 108,306 |
| 18 Mar 2024 | 73.85 | 0.44 | 0.60% | 74.22 | 74.70 | 73.71 | 77,574 |
| 15 Mar 2024 | 73.41 | -1.12 | -1.50% | 73.49 | 73.81 | 73.1201 | 170,950 |
| 14 Mar 2024 | 74.53 | -0.05 | -0.07% | 74.88 | 75.12 | 74.08 | 80,919 |
| 13 Mar 2024 | 74.58 | -0.73 | -0.97% | 75.13 | 75.1444 | 74.2736 | 67,600 |
| 12 Mar 2024 | 75.31 | 1.59 | 2.16% | 74.44 | 75.31 | 73.78 | 89,678 |
| 11 Mar 2024 | 73.72 | -0.49 | -0.66% | 73.82 | 73.9985 | 73.37 | 135,950 |
| 08 Mar 2024 | 74.21 | -1.09 | -1.45% | 75.49 | 76.06 | 74.11 | 236,128 |
| 07 Mar 2024 | 75.30 | 1.27 | 1.72% | 74.69 | 75.50 | 74.42 | 185,086 |
| 06 Mar 2024 | 74.03 | 0.78 | 1.06% | 74.12 | 74.5699 | 73.5107 | 159,946 |
| 05 Mar 2024 | 73.25 | -1.68 | -2.24% | 74.33 | 74.42 | 72.824 | 99,158 |
| 04 Mar 2024 | 74.93 | 0.14 | 0.19% | 74.90 | 75.35 | 74.73 | 155,812 |
