Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INTET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.25 | 0.05 | 4.17% | 1.24 | 1.25 | 1.24 | 259 |
| 23 May 2024 | 1.20 | -0.08 | -5.88% | 1.22 | 1.23 | 1.18 | 5,933 |
| 22 May 2024 | 1.275 | 0.02 | 1.59% | 1.23 | 1.275 | 1.23 | 75 |
| 21 May 2024 | 1.255 | 0.01 | 0.80% | 1.255 | 1.255 | 1.22 | 1,832 |
| 20 May 2024 | 1.245 | -0.04 | -3.11% | 1.31 | 1.31 | 1.215 | 9,212 |
| 17 May 2024 | 1.285 | 0.00 | 0.00% | 1.25 | 1.285 | 1.25 | 2,270 |
| 16 May 2024 | 1.285 | 0.00 | 0.00% | 1.25 | 1.285 | 1.23 | 1,110 |
| 15 May 2024 | 1.285 | 0.03 | 2.80% | 1.26 | 1.29 | 1.26 | 3,232 |
| 14 May 2024 | 1.25 | 0.00 | 0.40% | 1.27 | 1.28 | 1.235 | 4,331 |
| 13 May 2024 | 1.245 | -0.03 | -2.35% | 1.25 | 1.28 | 1.23 | 3,554 |
| 10 May 2024 | 1.275 | -0.01 | -0.39% | 1.26 | 1.275 | 1.25 | 2,850 |
| 09 May 2024 | 1.28 | 0.03 | 1.99% | 1.275 | 1.28 | 1.25 | 1,322 |
| 08 May 2024 | 1.255 | -0.04 | -2.71% | 1.29 | 1.29 | 1.23 | 6,082 |
| 02 May 2024 | 1.29 | 0.02 | 1.57% | 1.255 | 1.29 | 1.25 | 2,005 |
| 30 Abr 2024 | 1.27 | -0.01 | -0.78% | 1.275 | 1.30 | 1.255 | 4,999 |
| 29 Abr 2024 | 1.28 | -0.06 | -4.48% | 1.29 | 1.31 | 1.28 | 3,138 |
| 26 Abr 2024 | 1.34 | 0.04 | 2.68% | 1.26 | 1.345 | 1.26 | 10,830 |
| 25 Abr 2024 | 1.305 | 0.05 | 4.40% | 1.32 | 1.32 | 1.27 | 4,948 |
| 24 Abr 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.325 | 1.22 | 15,403 |
| 23 Abr 2024 | 1.24 | 0.01 | 1.22% | 1.245 | 1.245 | 1.20 | 6,978 |
| 22 Abr 2024 | 1.225 | 0.04 | 2.94% | 1.195 | 1.25 | 1.195 | 2,780 |
| 19 Abr 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.225 | 1.18 | 8,121 |
| 18 Abr 2024 | 1.20 | -0.02 | -1.23% | 1.24 | 1.24 | 1.19 | 5,049 |
| 17 Abr 2024 | 1.215 | 0.02 | 1.25% | 1.21 | 1.215 | 1.19 | 3,895 |
| 16 Abr 2024 | 1.20 | -0.05 | -3.61% | 1.22 | 1.24 | 1.185 | 16,641 |
| 15 Abr 2024 | 1.245 | -0.05 | -3.86% | 1.22 | 1.27 | 1.22 | 10,225 |
| 12 Abr 2024 | 1.295 | -0.02 | -1.52% | 1.30 | 1.30 | 1.28 | 1,035 |
| 11 Abr 2024 | 1.315 | 0.01 | 1.15% | 1.28 | 1.315 | 1.28 | 1,415 |
| 10 Abr 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.335 | 1.295 | 3,871 |
| 09 Abr 2024 | 1.33 | 0.06 | 4.31% | 1.295 | 1.33 | 1.295 | 3,446 |
| 08 Abr 2024 | 1.275 | -0.02 | -1.16% | 1.29 | 1.29 | 1.27 | 4,509 |
| 05 Abr 2024 | 1.29 | -0.03 | -2.27% | 1.29 | 1.29 | 1.26 | 6,087 |
| 04 Abr 2024 | 1.32 | 0.01 | 0.38% | 1.32 | 1.345 | 1.29 | 3,370 |
| 03 Abr 2024 | 1.315 | 0.01 | 1.15% | 1.30 | 1.325 | 1.30 | 3,187 |
| 02 Abr 2024 | 1.30 | -0.08 | -5.80% | 1.35 | 1.35 | 1.30 | 9,413 |
| 28 Mar 2024 | 1.38 | -0.02 | -1.43% | 1.395 | 1.40 | 1.355 | 2,545 |
| 27 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.425 | 1.46 | 1.375 | 24,918 |
| 26 Mar 2024 | 1.40 | 0.08 | 6.06% | 1.30 | 1.40 | 1.29 | 33,385 |
| 22 Mar 2024 | 1.32 | -0.01 | -0.75% | 1.325 | 1.345 | 1.315 | 1,460 |
| 21 Mar 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.34 | 1.33 | 700 |
| 20 Mar 2024 | 1.35 | -0.02 | -1.46% | 1.31 | 1.35 | 1.305 | 1,862 |
| 19 Mar 2024 | 1.37 | 0.03 | 1.86% | 1.34 | 1.37 | 1.34 | 1,947 |
| 15 Mar 2024 | 1.345 | 0.03 | 2.67% | 1.35 | 1.355 | 1.32 | 1,213 |
| 14 Mar 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.37 | 1.31 | 8,406 |
| 13 Mar 2024 | 1.32 | 0.01 | 0.38% | 1.31 | 1.34 | 1.31 | 2,030 |
| 12 Mar 2024 | 1.315 | 0.03 | 2.33% | 1.295 | 1.315 | 1.26 | 5,011 |
| 11 Mar 2024 | 1.285 | -0.03 | -1.91% | 1.31 | 1.33 | 1.28 | 10,093 |
| 08 Mar 2024 | 1.31 | -0.03 | -2.24% | 1.33 | 1.335 | 1.30 | 4,452 |
| 07 Mar 2024 | 1.34 | -0.01 | -0.37% | 1.355 | 1.385 | 1.34 | 11,183 |
| 06 Mar 2024 | 1.345 | 0.00 | 0.37% | 1.345 | 1.355 | 1.33 | 6,900 |
| 05 Mar 2024 | 1.34 | 0.01 | 0.75% | 1.335 | 1.35 | 1.305 | 15,506 |
| 04 Mar 2024 | 1.33 | 0.04 | 3.10% | 1.31 | 1.34 | 1.295 | 10,032 |
| 01 Mar 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.295 | 1.265 | 8,230 |
| 29 Feb 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.285 | 3,808 |
| 28 Feb 2024 | 1.30 | -0.02 | -1.14% | 1.32 | 1.32 | 1.27 | 2,756 |
| 27 Feb 2024 | 1.315 | 0.01 | 1.15% | 1.295 | 1.315 | 1.28 | 2,125 |
