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.
INTEKB1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 102.00 | -1.39 | -1.34% | 102.00 | 102.00 | 102.00 | 700,000 |
| 21 Jun 2024 | 103.39 | 1.39 | 1.36% | 103.39 | 103.39 | 103.39 | 100,000 |
| 20 Jun 2024 | 102.00 | 0.40 | 0.39% | 102.00 | 102.00 | 102.00 | 400,000 |
| 19 Jun 2024 | 101.60 | -0.40 | -0.39% | 102.90 | 102.90 | 101.2501 | 2,500,000 |
| 18 Jun 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 2,200,000 |
| 17 Jun 2024 | 102.00 | -0.30 | -0.29% | 102.30 | 103.00 | 102.00 | 3,300,000 |
| 14 Jun 2024 | 102.30 | 0.00 | 0.00% | 102.30 | 102.30 | 102.30 | 100,000 |
| 13 Jun 2024 | 102.30 | 0.28 | 0.27% | 102.15 | 102.30 | 102.15 | 1,400,000 |
| 12 Jun 2024 | 102.02 | 0.00 | 0.00% | 102.02 | 102.02 | 102.02 | 100,000 |
| 11 Jun 2024 | 102.02 | 0.02 | 0.02% | 102.02 | 102.02 | 102.02 | 100,000 |
| 10 Jun 2024 | 102.0001 | -0.02 | -0.02% | 102.0001 | 102.0001 | 102.0001 | 200,000 |
| 07 Jun 2024 | 102.02 | -0.08 | -0.08% | 102.25 | 102.25 | 102.02 | 500,000 |
| 06 Jun 2024 | 102.10 | 0.10 | 0.10% | 102.10 | 102.10 | 102.10 | 200,000 |
| 05 Jun 2024 | 102.00 | -0.10 | -0.10% | 102.10 | 102.10 | 102.00 | 300,000 |
| 04 Jun 2024 | 102.10 | 0.09 | 0.09% | 102.10 | 102.10 | 102.01 | 1,600,000 |
| 03 Jun 2024 | 102.01 | -0.10 | -0.10% | 102.40 | 102.40 | 102.01 | 1,100,000 |
| 31 May 2024 | 102.1111 | 0.10 | 0.10% | 102.00 | 102.50 | 102.00 | 900,000 |
| 30 May 2024 | 102.01 | -0.64 | -0.62% | 102.01 | 102.01 | 102.01 | 100,000 |
| 29 May 2024 | 102.65 | 0.25 | 0.24% | 102.65 | 102.65 | 102.65 | 300,000 |
| 28 May 2024 | 102.40 | 0.40 | 0.39% | 102.10 | 102.40 | 102.00 | 6,600,000 |
| 27 May 2024 | 102.00 | -0.05 | -0.05% | 102.10 | 102.10 | 102.00 | 700,000 |
| 24 May 2024 | 102.05 | -0.05 | -0.05% | 102.20 | 102.20 | 102.00 | 8,600,000 |
| 23 May 2024 | 102.10 | 0.09 | 0.09% | 102.11 | 102.95 | 102.01 | 6,700,000 |
| 22 May 2024 | 102.01 | -0.05 | -0.05% | 102.20 | 102.20 | 102.00 | 48,700,000 |
| 21 May 2024 | 102.0616 | -0.04 | -0.04% | 102.90 | 102.90 | 102.00 | 3,400,000 |
| 20 May 2024 | 102.10 | -0.90 | -0.87% | 102.50 | 102.5001 | 102.10 | 1,900,000 |
| 17 May 2024 | 103.00 | -0.70 | -0.68% | 103.00 | 103.00 | 102.00 | 3,300,000 |
| 16 May 2024 | 103.70 | 0.00 | 0.00% | 103.00 | 103.70 | 103.00 | 2,700,000 |
| 15 May 2024 | 103.70 | 0.00 | 0.00% | 103.70 | 103.70 | 103.70 | 100,000 |
| 14 May 2024 | 103.70 | -0.05 | -0.05% | 102.75 | 103.70 | 102.55 | 700,000 |
| 13 May 2024 | 103.75 | 1.20 | 1.17% | 103.75 | 103.75 | 103.75 | 100,000 |
| 10 May 2024 | 102.55 | -1.35 | -1.30% | 103.90 | 103.90 | 102.55 | 1,800,000 |
| 09 May 2024 | 103.90 | 0.35 | 0.34% | 103.90 | 103.90 | 103.90 | 100,000 |
| 08 May 2024 | 103.55 | -0.05 | -0.05% | 103.60 | 103.60 | 103.50 | 200,000 |
| 02 May 2024 | 103.60 | 0.00 | 0.00% | 103.60 | 103.60 | 103.60 | 100,000 |
| 30 Abr 2024 | 103.60 | 0.10 | 0.10% | 103.50 | 103.60 | 103.50 | 500,000 |
| 29 Abr 2024 | 103.50 | -0.20 | -0.19% | 103.50 | 103.50 | 103.50 | 100,000 |
| 26 Abr 2024 | 103.70 | 0.00 | 0.00% | 103.70 | 103.70 | 103.70 | 100,000 |
| 25 Abr 2024 | 103.6999 | -0.20 | -0.19% | 103.50 | 103.6999 | 103.50 | 700,000 |
| 24 Abr 2024 | 103.90 | -0.20 | -0.19% | 103.90 | 103.90 | 103.90 | 100,000 |
| 23 Abr 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 100,000 |
| 22 Abr 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 100,000 |
| 19 Abr 2024 | 104.10 | 1.10 | 1.07% | 104.10 | 104.10 | 104.10 | 100,000 |
| 18 Abr 2024 | 103.00 | -0.99 | -0.95% | 103.00 | 103.00 | 103.00 | 0 |
| 17 Abr 2024 | 103.99 | 0.99 | 0.96% | 103.99 | 103.99 | 103.99 | 100,000 |
| 16 Abr 2024 | 103.00 | 0.20 | 0.19% | 102.90 | 103.00 | 102.40 | 2,200,000 |
| 15 Abr 2024 | 102.80 | 0.33 | 0.32% | 102.35 | 102.80 | 102.00 | 5,400,000 |
| 12 Abr 2024 | 102.47 | -1.10 | -1.06% | 103.00 | 103.00 | 102.20 | 600,000 |
| 11 Abr 2024 | 103.57 | 1.07 | 1.04% | 103.00 | 103.57 | 103.00 | 400,000 |
| 10 Abr 2024 | 102.50 | -1.20 | -1.16% | 102.50 | 102.50 | 102.50 | 100,000 |
| 09 Abr 2024 | 103.6996 | 1.26 | 1.23% | 103.6997 | 103.6997 | 103.598 | 900,000 |
| 08 Abr 2024 | 102.4429 | -0.46 | -0.44% | 102.40 | 102.50 | 102.40 | 700,000 |
| 05 Abr 2024 | 102.90 | 1.69 | 1.66% | 102.00 | 102.90 | 102.00 | 400,000 |
| 04 Abr 2024 | 101.2148 | -1.93 | -1.87% | 101.9015 | 101.9015 | 101.2148 | 1,200,000 |
| 03 Abr 2024 | 103.1417 | 0.04 | 0.04% | 102.70 | 103.25 | 102.50 | 2,400,000 |
| 02 Abr 2024 | 103.10 | -0.04 | -0.04% | 103.10 | 103.10 | 103.10 | 1,200,000 |
| 28 Mar 2024 | 103.14 | -0.26 | -0.25% | 102.50 | 103.14 | 102.50 | 900,000 |
