Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IZRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 20.355 | -0.18 | -0.87% | 20.34 | 20.61 | 20.34 | 10,912 |
| 16 May 2024 | 20.534 | -0.24 | -1.14% | 20.51 | 20.7795 | 20.50 | 7,237 |
| 15 May 2024 | 20.77 | 0.35 | 1.71% | 20.57 | 20.9287 | 20.51 | 10,788 |
| 14 May 2024 | 20.42 | 0.29 | 1.44% | 20.18 | 20.50 | 20.13 | 19,281 |
| 13 May 2024 | 20.13 | 0.17 | 0.85% | 20.03 | 20.28 | 19.77 | 8,867 |
| 10 May 2024 | 19.96 | -0.28 | -1.36% | 20.02 | 20.0951 | 19.93 | 14,039 |
| 09 May 2024 | 20.235 | 0.35 | 1.77% | 19.94 | 20.235 | 19.94 | 9,132 |
| 08 May 2024 | 19.8833 | -0.04 | -0.18% | 19.90 | 19.91 | 19.6701 | 4,708 |
| 07 May 2024 | 19.92 | 0.07 | 0.35% | 19.76 | 20.00 | 19.76 | 13,117 |
| 06 May 2024 | 19.85 | 0.03 | 0.15% | 19.82 | 19.9999 | 19.58 | 17,555 |
| 03 May 2024 | 19.82 | 0.12 | 0.61% | 19.65 | 19.8326 | 19.65 | 9,559 |
| 02 May 2024 | 19.70 | 0.52 | 2.71% | 19.46 | 19.70 | 19.335 | 8,713 |
| 01 May 2024 | 19.1802 | -0.13 | -0.68% | 19.38 | 19.5016 | 19.14 | 10,506 |
| 30 Abr 2024 | 19.3123 | -0.27 | -1.37% | 19.41 | 19.5681 | 19.26 | 6,593 |
| 29 Abr 2024 | 19.58 | 0.25 | 1.28% | 19.55 | 19.79 | 19.33 | 26,189 |
| 26 Abr 2024 | 19.3316 | 0.19 | 1.01% | 19.17 | 19.40 | 19.17 | 5,425 |
| 25 Abr 2024 | 19.1387 | -0.15 | -0.78% | 19.00 | 19.2399 | 18.91 | 3,953 |
| 24 Abr 2024 | 19.29 | 0.02 | 0.11% | 19.25 | 19.39 | 19.20 | 10,201 |
| 23 Abr 2024 | 19.2695 | 0.43 | 2.28% | 18.87 | 19.3899 | 18.87 | 4,829 |
| 22 Abr 2024 | 18.84 | 0.03 | 0.16% | 18.88 | 19.17 | 18.78 | 8,629 |
| 19 Abr 2024 | 18.81 | -0.25 | -1.29% | 18.96 | 19.02 | 18.6801 | 9,001 |
| 18 Abr 2024 | 19.055 | 0.07 | 0.38% | 19.09 | 19.12 | 18.942 | 5,819 |
| 17 Abr 2024 | 18.9827 | -0.17 | -0.89% | 19.22 | 19.22 | 18.85 | 8,869 |
| 16 Abr 2024 | 19.1532 | 0.05 | 0.28% | 19.03 | 19.23 | 19.0219 | 7,531 |
| 15 Abr 2024 | 19.10 | -0.30 | -1.55% | 20.00 | 20.00 | 19.10 | 15,685 |
| 12 Abr 2024 | 19.40 | -0.52 | -2.59% | 19.71 | 19.75 | 19.3254 | 17,180 |
| 11 Abr 2024 | 19.915 | -0.03 | -0.15% | 19.96 | 19.96 | 19.71 | 10,168 |
| 10 Abr 2024 | 19.945 | -0.48 | -2.35% | 20.01 | 20.33 | 19.877 | 11,016 |
| 09 Abr 2024 | 20.425 | -0.09 | -0.41% | 20.47 | 20.55 | 20.3038 | 8,921 |
| 08 Abr 2024 | 20.51 | 0.08 | 0.39% | 20.48 | 20.82 | 20.3401 | 15,434 |
| 05 Abr 2024 | 20.4298 | 0.12 | 0.59% | 20.42 | 20.4298 | 20.1701 | 16,238 |
| 04 Abr 2024 | 20.3104 | -0.52 | -2.49% | 20.97 | 20.97 | 20.3104 | 23,899 |
| 03 Abr 2024 | 20.83 | 0.17 | 0.84% | 20.59 | 20.918 | 20.46 | 13,799 |
| 02 Abr 2024 | 20.6572 | -0.34 | -1.63% | 20.74 | 20.74 | 20.455 | 13,017 |
| 01 Abr 2024 | 21.00 | -0.03 | -0.15% | 21.15 | 21.15 | 20.76 | 310,722 |
| 28 Mar 2024 | 21.0326 | 0.05 | 0.26% | 21.00 | 21.0326 | 20.92 | 3,141 |
| 27 Mar 2024 | 20.979 | 0.08 | 0.38% | 21.24 | 21.24 | 20.7968 | 4,437 |
| 26 Mar 2024 | 20.90 | -0.22 | -1.04% | 21.01 | 21.23 | 20.8801 | 5,595 |
| 25 Mar 2024 | 21.1186 | -0.07 | -0.32% | 21.09 | 21.304 | 21.04 | 6,025 |
| 22 Mar 2024 | 21.1859 | -0.15 | -0.72% | 21.21 | 21.33 | 21.0001 | 4,110 |
| 21 Mar 2024 | 21.34 | 0.13 | 0.59% | 21.41 | 21.6469 | 21.34 | 12,394 |
| 20 Mar 2024 | 21.2147 | 0.42 | 2.02% | 20.77 | 21.254 | 20.77 | 7,584 |
| 19 Mar 2024 | 20.795 | -0.04 | -0.17% | 20.72 | 20.86 | 20.5615 | 8,720 |
| 18 Mar 2024 | 20.83 | 0.31 | 1.54% | 20.68 | 20.869 | 20.68 | 9,264 |
| 15 Mar 2024 | 20.515 | -0.11 | -0.51% | 20.74 | 20.74 | 20.262 | 108,844 |
| 14 Mar 2024 | 20.6202 | -0.65 | -3.05% | 21.11 | 21.11 | 20.6202 | 4,225 |
| 13 Mar 2024 | 21.2699 | 0.38 | 1.84% | 20.82 | 21.2699 | 20.82 | 6,796 |
| 12 Mar 2024 | 20.885 | 0.05 | 0.22% | 20.87 | 20.94 | 20.73 | 15,225 |
| 11 Mar 2024 | 20.84 | -0.17 | -0.81% | 20.90 | 20.9999 | 20.8077 | 10,546 |
| 08 Mar 2024 | 21.01 | -0.08 | -0.38% | 21.06 | 21.4771 | 21.00 | 22,984 |
| 07 Mar 2024 | 21.09 | 0.01 | 0.05% | 21.10 | 21.2482 | 20.9704 | 17,205 |
| 06 Mar 2024 | 21.08 | 0.20 | 0.96% | 20.92 | 21.32 | 20.92 | 13,620 |
| 05 Mar 2024 | 20.88 | -0.45 | -2.11% | 21.23 | 21.23 | 20.8501 | 14,143 |
| 04 Mar 2024 | 21.33 | -0.23 | -1.07% | 21.39 | 21.6377 | 21.3062 | 19,570 |
| 01 Mar 2024 | 21.56 | 0.27 | 1.27% | 21.31 | 21.75 | 21.29 | 19,521 |
| 29 Feb 2024 | 21.29 | 0.18 | 0.85% | 21.24 | 21.5553 | 21.22 | 11,987 |
| 28 Feb 2024 | 21.11 | -0.10 | -0.47% | 21.01 | 21.215 | 21.00 | 25,609 |
| 27 Feb 2024 | 21.21 | 0.21 | 1.00% | 21.00 | 21.2919 | 20.9453 | 13,009 |
| 26 Feb 2024 | 21.00 | 0.35 | 1.69% | 20.67 | 21.00 | 20.67 | 14,976 |
| 23 Feb 2024 | 20.65 | -0.24 | -1.15% | 20.89 | 20.89 | 20.44 | 27,013 |
| 22 Feb 2024 | 20.89 | 0.40 | 1.97% | 20.62 | 20.90 | 20.5878 | 10,768 |
| 21 Feb 2024 | 20.487 | -0.35 | -1.67% | 20.79 | 20.85 | 20.39 | 19,784 |
| 20 Feb 2024 | 20.835 | -0.43 | -2.04% | 21.01 | 21.14 | 20.57 | 22,491 |
