Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDTL.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 271.50 | 1.33 | 0.49% | 271.50 | 277.175 | 264.70 | 205 |
| 27 Jun 2024 | 270.173 | -2.28 | -0.84% | 270.50 | 276.125 | 265.45 | 1,808 |
| 26 Jun 2024 | 272.455 | -0.44 | -0.16% | 272.50 | 278.85 | 266.20 | 147,714 |
| 25 Jun 2024 | 272.90 | 0.14 | 0.05% | 273.50 | 279.75 | 266.925 | 24,681 |
| 24 Jun 2024 | 272.755 | -0.90 | -0.33% | 273.50 | 278.925 | 266.35 | 2,315 |
| 21 Jun 2024 | 273.655 | 2.15 | 0.79% | 272.50 | 278.95 | 266.875 | 16,030 |
| 20 Jun 2024 | 271.50 | -1.00 | -0.37% | 272.50 | 278.075 | 3.4553 | 10,001 |
| 19 Jun 2024 | 272.50 | 0.46 | 0.17% | 273.50 | 279.70 | 266.95 | 412 |
| 18 Jun 2024 | 272.036 | -0.96 | -0.35% | 271.50 | 277.025 | 265.625 | 24,293 |
| 17 Jun 2024 | 273.00 | -0.76 | -0.28% | 273.50 | 279.10 | 265.825 | 50 |
| 14 Jun 2024 | 273.755 | 5.26 | 1.96% | 270.50 | 276.975 | 266.50 | 116,185 |
| 13 Jun 2024 | 268.50 | -5.50 | -2.01% | 266.50 | 272.25 | 3.41 | 10,653 |
| 12 Jun 2024 | 274.00 | 5.70 | 2.13% | 270.50 | 285.25 | 262.00 | 145 |
| 11 Jun 2024 | 268.296 | -2.20 | -0.81% | 269.50 | 275.175 | 263.50 | 15,242 |
| 10 Jun 2024 | 270.50 | 0.00 | 0.00% | 270.50 | 270.50 | 270.50 | 0 |
| 07 Jun 2024 | 270.50 | -3.00 | -1.10% | 274.50 | 286.20 | 260.475 | 181 |
| 06 Jun 2024 | 273.50 | -0.25 | -0.09% | 273.50 | 279.025 | 267.45 | 105 |
| 05 Jun 2024 | 273.75 | 2.69 | 0.99% | 271.50 | 277.30 | 267.25 | 13,519 |
| 04 Jun 2024 | 271.055 | 2.63 | 0.98% | 268.50 | 274.225 | 3.458 | 9,465 |
| 03 Jun 2024 | 268.427 | 1.93 | 0.72% | 266.50 | 272.10 | 261.225 | 23,809 |
| 31 May 2024 | 266.50 | 2.00 | 0.76% | 264.50 | 270.25 | 259.65 | 20 |
| 30 May 2024 | 264.50 | -1.00 | -0.38% | 263.50 | 269.15 | 258.025 | 90 |
| 29 May 2024 | 265.50 | 0.00 | 0.00% | 265.50 | 265.50 | 265.50 | 0 |
| 28 May 2024 | 265.50 | -3.50 | -1.30% | 264.50 | 273.975 | 260.825 | 252 |
| 24 May 2024 | 269.00 | -0.40 | -0.15% | 265.50 | 273.075 | 262.425 | 119 |
| 23 May 2024 | 269.396 | 1.90 | 0.71% | 269.50 | 275.875 | 262.725 | 5,017 |
| 22 May 2024 | 267.50 | -2.00 | -0.74% | 267.50 | 273.30 | 3.4218 | 79,578 |
| 21 May 2024 | 269.50 | 1.20 | 0.45% | 268.50 | 274.10 | 3.4241 | 133,592 |
| 20 May 2024 | 268.30 | -1.20 | -0.45% | 269.50 | 275.725 | 262.60 | 238 |
| 17 May 2024 | 269.50 | -3.00 | -1.10% | 272.50 | 278.675 | 264.95 | 141 |
| 16 May 2024 | 272.50 | 0.15 | 0.06% | 272.50 | 278.70 | 266.225 | 154 |
| 15 May 2024 | 272.35 | 2.44 | 0.90% | 271.50 | 276.90 | 265.40 | 11,361 |
| 14 May 2024 | 269.909 | 0.60 | 0.22% | 269.50 | 275.725 | 263.175 | 11,141 |
| 13 May 2024 | 269.305 | -0.20 | -0.07% | 269.50 | 275.975 | 263.675 | 8,360 |
| 10 May 2024 | 269.50 | 0.00 | 0.00% | 270.50 | 276.875 | 264.175 | 140 |
| 09 May 2024 | 269.50 | -1.30 | -0.48% | 270.50 | 276.025 | 3.3625 | 42,722 |
| 08 May 2024 | 270.80 | -0.45 | -0.17% | 271.50 | 277.075 | 3.3917 | 25,467 |
| 07 May 2024 | 271.25 | 3.70 | 1.38% | 269.50 | 275.325 | 3.3914 | 70,693 |
| 03 May 2024 | 267.55 | 3.99 | 1.51% | 265.50 | 271.55 | 260.025 | 74,843 |
| 02 May 2024 | 263.564 | -0.94 | -0.35% | 265.50 | 271.025 | 259.575 | 43,526 |
| 01 May 2024 | 264.50 | 1.00 | 0.38% | 263.50 | 269.425 | 258.40 | 50 |
| 30 Abr 2024 | 263.50 | -1.00 | -0.38% | 264.50 | 270.25 | 3.2983 | 36,360 |
| 29 Abr 2024 | 264.50 | 0.35 | 0.13% | 264.50 | 270.175 | 258.525 | 84 |
| 26 Abr 2024 | 264.15 | 2.30 | 0.88% | 263.50 | 268.50 | 258.125 | 29,366 |
| 25 Abr 2024 | 261.85 | -2.36 | -0.89% | 264.50 | 269.25 | 3.2747 | 58,782 |
| 24 Abr 2024 | 264.205 | -4.05 | -1.51% | 266.50 | 272.025 | 3.2895 | 28,504 |
| 23 Abr 2024 | 268.25 | -0.80 | -0.30% | 269.50 | 275.10 | 262.725 | 18,687 |
| 22 Abr 2024 | 269.05 | 1.55 | 0.58% | 267.50 | 273.20 | 262.45 | 63,793 |
| 19 Abr 2024 | 267.50 | 1.05 | 0.39% | 268.50 | 274.05 | 262.325 | 369 |
| 18 Abr 2024 | 266.45 | 1.95 | 0.74% | 267.50 | 273.175 | 260.90 | 35,850 |
| 17 Abr 2024 | 264.50 | 0.85 | 0.32% | 264.50 | 270.30 | 259.475 | 186 |
| 16 Abr 2024 | 263.65 | -1.85 | -0.70% | 263.50 | 271.40 | 259.65 | 42,960 |
| 15 Abr 2024 | 265.50 | -6.00 | -2.21% | 268.50 | 274.30 | 261.40 | 184 |
| 12 Abr 2024 | 271.50 | 5.00 | 1.88% | 268.50 | 274.30 | 263.675 | 29,275 |
| 11 Abr 2024 | 266.50 | -3.00 | -1.11% | 269.50 | 274.075 | 261.875 | 4,455 |
| 10 Abr 2024 | 269.50 | -2.00 | -0.74% | 271.50 | 277.05 | 3.40 | 64,540 |
| 09 Abr 2024 | 271.50 | 3.00 | 1.12% | 270.50 | 276.00 | 264.575 | 11,677 |
| 08 Abr 2024 | 268.50 | -4.50 | -1.65% | 268.00 | 274.325 | 3.3862 | 30,486 |
| 05 Abr 2024 | 273.00 | 0.55 | 0.20% | 273.00 | 279.05 | 3.4263 | 32,210 |
| 04 Abr 2024 | 272.45 | 2.45 | 0.91% | 271.00 | 276.30 | 265.25 | 48,534 |
| 03 Abr 2024 | 270.00 | -3.00 | -1.10% | 273.00 | 278.95 | 265.675 | 25,045 |
| 02 Abr 2024 | 273.00 | -6.00 | -2.15% | 277.00 | 281.475 | 267.75 | 6,018 |
