Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDVY.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 1,527.40 | 0.70 | 0.05% | 1,517.60 | 1,528.10 | 1,508.50 | 0 |
| 24 Jul 2024 | 1,526.70 | -4.10 | -0.27% | 1,526.50 | 1,531.30 | 1,517.40 | 0 |
| 23 Jul 2024 | 1,530.80 | -5.80 | -0.38% | 1,537.50 | 1,542.20 | 1,527.30 | 0 |
| 22 Jul 2024 | 1,536.60 | 15.90 | 1.05% | 1,538.60 | 1,540.70 | 1,523.10 | 253 |
| 19 Jul 2024 | 1,520.70 | -7.20 | -0.47% | 1,519.00 | 1,526.50 | 1,517.30 | 0 |
| 18 Jul 2024 | 1,527.90 | 16.00 | 1.06% | 1,521.20 | 1,534.40 | 1,520.10 | 0 |
| 17 Jul 2024 | 1,511.90 | 7.00 | 0.47% | 1,510.6878 | 1,513.90 | 1,498.30 | 1 |
| 16 Jul 2024 | 1,504.90 | -6.70 | -0.44% | 1,502.40 | 1,507.20 | 1,497.60 | 0 |
| 15 Jul 2024 | 1,511.60 | -7.00 | -0.46% | 1,510.70 | 1,517.20 | 1,507.40 | 0 |
| 12 Jul 2024 | 1,518.60 | 3.70 | 0.24% | 1,511.9039 | 1,518.90 | 1,510.80 | 100 |
| 11 Jul 2024 | 1,514.90 | 4.60 | 0.30% | 1,513.40 | 1,526.90 | 1,507.90 | 0 |
| 10 Jul 2024 | 1,510.30 | 15.50 | 1.04% | 1,503.50 | 1,512.50 | 1,498.40 | 0 |
| 09 Jul 2024 | 1,494.80 | -13.70 | -0.91% | 1,502.80 | 1,504.40 | 1,490.30 | 0 |
| 08 Jul 2024 | 1,508.50 | -3.90 | -0.26% | 1,508.70 | 1,522.60 | 1,505.40 | 0 |
| 05 Jul 2024 | 1,512.40 | -9.80 | -0.64% | 1,525.10 | 1,527.90 | 1,506.10 | 0 |
| 04 Jul 2024 | 1,522.20 | 13.30 | 0.88% | 1,520.70 | 1,523.60 | 1,518.60 | 0 |
| 03 Jul 2024 | 1,508.90 | 12.80 | 0.86% | 1,503.80 | 1,514.20 | 1,503.00 | 0 |
| 02 Jul 2024 | 1,496.10 | -14.60 | -0.97% | 1,503.20 | 1,503.20 | 1,491.20 | 0 |
| 01 Jul 2024 | 1,510.70 | 28.10 | 1.90% | 1,513.30 | 1,519.70 | 1,503.50 | 0 |
| 28 Jun 2024 | 1,482.60 | 0.00 | 0.00% | 1,487.80 | 1,491.30 | 1,477.70 | 0 |
| 27 Jun 2024 | 1,482.60 | -5.00 | -0.34% | 1,487.50 | 1,491.10 | 1,480.10 | 0 |
| 26 Jun 2024 | 1,487.60 | -9.20 | -0.61% | 1,480.4719 | 1,502.10 | 1,476.90 | 1 |
| 25 Jun 2024 | 1,496.80 | -8.90 | -0.59% | 1,493.5039 | 1,507.00 | 1,491.40 | 1 |
| 24 Jun 2024 | 1,505.70 | 18.70 | 1.26% | 1,505.3039 | 1,506.60 | 1,485.70 | 1 |
| 21 Jun 2024 | 1,487.00 | -7.20 | -0.48% | 1,496.70 | 1,497.20 | 1,477.60 | 0 |
| 20 Jun 2024 | 1,494.20 | 14.40 | 0.97% | 1,480.30 | 1,495.30 | 1,480.30 | 0 |
| 19 Jun 2024 | 1,479.80 | -2.20 | -0.15% | 1,480.8879 | 1,488.20 | 1,476.10 | 374 |
| 18 Jun 2024 | 1,482.00 | 12.10 | 0.82% | 1,479.6878 | 1,484.10 | 1,470.40 | 2 |
| 17 Jun 2024 | 1,469.90 | 9.70 | 0.66% | 1,468.00 | 1,474.50 | 1,457.90 | 0 |
| 14 Jun 2024 | 1,460.20 | -17.30 | -1.17% | 1,458.696 | 1,476.40 | 1,445.30 | 2,488 |
| 13 Jun 2024 | 1,477.50 | -82.60 | -5.29% | 1,480.3121 | 1,507.70 | 1,473.90 | 1 |
| 12 Jun 2024 | 1,560.10 | 8.10 | 0.52% | 1,555.20 | 1,563.70 | 1,538.20 | 0 |
| 11 Jun 2024 | 1,552.00 | -44.70 | -2.80% | 1,581.90 | 1,586.40 | 1,543.60 | 0 |
| 10 Jun 2024 | 1,596.70 | 0.00 | 0.00% | 1,596.70 | 1,596.70 | 1,596.70 | 0 |
| 07 Jun 2024 | 1,596.70 | -10.00 | -0.62% | 1,607.30 | 1,609.10 | 1,591.40 | 0 |
| 06 Jun 2024 | 1,606.70 | 9.20 | 0.58% | 1,595.70 | 1,607.50 | 1,590.00 | 0 |
| 05 Jun 2024 | 1,597.50 | -4.40 | -0.27% | 1,604.30 | 1,607.20 | 1,595.30 | 0 |
| 04 Jun 2024 | 1,601.90 | -20.50 | -1.26% | 1,618.60 | 1,618.60 | 1,598.20 | 0 |
| 03 Jun 2024 | 1,622.40 | 10.70 | 0.66% | 1,623.00 | 1,629.20 | 1,619.90 | 0 |
| 31 May 2024 | 1,611.70 | 6.40 | 0.40% | 1,607.10 | 1,617.00 | 1,606.20 | 0 |
| 30 May 2024 | 1,605.30 | -10.20 | -0.63% | 1,592.80 | 1,621.10 | 1,591.70 | 0 |
| 29 May 2024 | 1,615.50 | 0.00 | 0.00% | 1,615.50 | 1,615.50 | 1,615.50 | 0 |
| 28 May 2024 | 1,615.50 | 0.20 | 0.01% | 1,622.80 | 1,626.50 | 1,608.10 | 0 |
| 24 May 2024 | 1,615.30 | -0.50 | -0.03% | 1,604.70 | 1,616.50 | 1,601.00 | 0 |
| 23 May 2024 | 1,615.80 | -3.90 | -0.24% | 1,619.30 | 1,623.10 | 1,613.20 | 0 |
| 22 May 2024 | 1,619.70 | -13.10 | -0.80% | 1,627.90 | 1,627.90 | 1,618.50 | 0 |
| 21 May 2024 | 1,632.80 | -8.80 | -0.54% | 1,628.6719 | 1,633.70 | 1,623.80 | 1 |
| 20 May 2024 | 1,641.60 | 7.10 | 0.43% | 1,640.00 | 1,643.40 | 1,638.20 | 0 |
| 17 May 2024 | 1,634.50 | 2.00 | 0.12% | 1,632.70 | 1,637.20 | 1,631.90 | 0 |
| 16 May 2024 | 1,632.50 | 0.70 | 0.04% | 1,633.70 | 1,635.30 | 1,627.40 | 0 |
| 15 May 2024 | 1,631.80 | -10.80 | -0.66% | 1,640.90 | 1,642.80 | 1,631.20 | 0 |
| 14 May 2024 | 1,642.60 | 8.40 | 0.51% | 1,635.744 | 1,645.10 | 1,631.20 | 1 |
| 13 May 2024 | 1,634.20 | 5.30 | 0.33% | 1,631.90 | 1,635.50 | 1,627.50 | 0 |
| 10 May 2024 | 1,628.90 | 12.10 | 0.75% | 1,619.80 | 1,631.40 | 1,619.60 | 0 |
| 09 May 2024 | 1,616.80 | 10.40 | 0.65% | 1,617.7601 | 1,689.00 | 1,605.30 | 100 |
| 08 May 2024 | 1,606.40 | 5.60 | 0.35% | 1,608.6559 | 1,609.30 | 1,601.00 | 1 |
| 07 May 2024 | 1,600.80 | 35.30 | 2.25% | 1,673.20 | 1,675.90 | 1,583.90 | 0 |
| 03 May 2024 | 1,565.50 | 4.40 | 0.28% | 1,565.90 | 1,574.60 | 1,562.20 | 0 |
| 02 May 2024 | 1,561.10 | 13.40 | 0.87% | 1,558.10 | 1,566.80 | 1,558.10 | 0 |
| 01 May 2024 | 1,547.70 | -3.10 | -0.20% | 1,546.60 | 1,553.70 | 1,540.60 | 0 |
| 30 Abr 2024 | 1,550.80 | -5.70 | -0.37% | 1,551.9281 | 1,560.90 | 1,549.00 | 1 |
| 29 Abr 2024 | 1,556.50 | 2.50 | 0.16% | 1,558.70 | 1,560.50 | 1,555.10 | 0 |
