Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 28.02 | -0.37 | -1.30% | 28.34 | 28.34 | 27.95 | 13,353 |
| 24 Abr 2024 | 28.39 | 0.11 | 0.39% | 28.48 | 28.53 | 28.36 | 8,936 |
| 23 Abr 2024 | 28.28 | 0.15 | 0.53% | 28.27 | 28.36 | 28.27 | 15,518 |
| 22 Abr 2024 | 28.13 | 0.25 | 0.90% | 27.96 | 28.16 | 27.96 | 6,779 |
| 19 Abr 2024 | 27.88 | -0.30 | -1.06% | 28.10 | 28.18 | 27.65 | 8,104 |
| 18 Abr 2024 | 28.18 | 0.03 | 0.11% | 27.99 | 28.22 | 27.91 | 14,577 |
| 17 Abr 2024 | 28.15 | -0.01 | -0.04% | 28.13 | 28.22 | 28.10 | 4,856 |
| 16 Abr 2024 | 28.16 | -0.39 | -1.37% | 28.42 | 28.43 | 28.00 | 11,573 |
| 15 Abr 2024 | 28.55 | -0.31 | -1.07% | 28.72 | 28.72 | 28.55 | 32,340 |
| 12 Abr 2024 | 28.86 | -0.06 | -0.21% | 28.67 | 28.88 | 28.67 | 7,688 |
| 11 Abr 2024 | 28.92 | -0.18 | -0.62% | 28.67 | 28.95 | 28.67 | 20,201 |
| 10 Abr 2024 | 29.10 | 0.10 | 0.34% | 29.00 | 29.15 | 28.95 | 9,436 |
| 09 Abr 2024 | 29.00 | -0.22 | -0.75% | 29.05 | 29.05 | 28.97 | 2,801 |
| 08 Abr 2024 | 29.22 | 0.05 | 0.17% | 29.19 | 29.31 | 29.18 | 7,652 |
| 05 Abr 2024 | 29.17 | -0.16 | -0.55% | 29.19 | 29.21 | 29.05 | 10,012 |
| 04 Abr 2024 | 29.33 | 0.13 | 0.45% | 29.24 | 29.40 | 29.23 | 17,571 |
| 03 Abr 2024 | 29.20 | -0.41 | -1.38% | 29.51 | 29.51 | 29.15 | 37,831 |
| 02 Abr 2024 | 29.61 | -0.20 | -0.67% | 29.45 | 29.81 | 29.45 | 8,740 |
| 28 Mar 2024 | 29.81 | 0.32 | 1.09% | 29.72 | 29.81 | 29.70 | 9,065 |
| 27 Mar 2024 | 29.49 | 0.20 | 0.68% | 29.28 | 29.49 | 29.28 | 16,799 |
| 26 Mar 2024 | 29.29 | -0.14 | -0.48% | 29.32 | 29.40 | 29.25 | 10,810 |
| 25 Mar 2024 | 29.43 | 0.31 | 1.06% | 29.24 | 29.43 | 29.22 | 6,606 |
| 22 Mar 2024 | 29.12 | 0.02 | 0.07% | 29.10 | 29.12 | 29.01 | 1,648 |
| 21 Mar 2024 | 29.10 | 0.35 | 1.22% | 28.75 | 29.13 | 28.67 | 49,666 |
| 20 Mar 2024 | 28.75 | -0.02 | -0.07% | 28.92 | 28.92 | 28.75 | 11,592 |
| 19 Mar 2024 | 28.77 | 0.07 | 0.24% | 28.70 | 28.80 | 28.68 | 4,111 |
| 18 Mar 2024 | 28.70 | -0.04 | -0.14% | 28.76 | 28.77 | 28.66 | 3,160 |
| 15 Mar 2024 | 28.74 | -0.23 | -0.79% | 28.62 | 28.74 | 28.54 | 4,191 |
| 14 Mar 2024 | 28.97 | -0.05 | -0.17% | 28.97 | 29.00 | 28.92 | 3,842 |
| 13 Mar 2024 | 29.02 | 0.15 | 0.52% | 28.88 | 29.05 | 28.88 | 5,288 |
| 12 Mar 2024 | 28.87 | 0.03 | 0.10% | 28.77 | 28.96 | 28.77 | 13,303 |
| 11 Mar 2024 | 28.84 | -0.48 | -1.64% | 29.09 | 29.09 | 28.80 | 6,305 |
| 07 Mar 2024 | 29.32 | 0.33 | 1.14% | 29.06 | 29.32 | 29.06 | 13,205 |
| 06 Mar 2024 | 28.99 | 0.16 | 0.55% | 28.90 | 29.03 | 28.90 | 18,158 |
| 05 Mar 2024 | 28.83 | 0.13 | 0.45% | 28.70 | 28.83 | 28.69 | 13,918 |
| 04 Mar 2024 | 28.70 | -0.09 | -0.31% | 28.83 | 28.83 | 28.65 | 7,978 |
| 03 Mar 2024 | 28.79 | 0.02 | 0.07% | 28.85 | 28.89 | 28.72 | 1,451 |
| 29 Feb 2024 | 28.77 | 0.06 | 0.21% | 28.73 | 28.77 | 28.65 | 8,619 |
| 28 Feb 2024 | 28.71 | 0.28 | 0.98% | 28.42 | 28.71 | 28.42 | 12,311 |
| 27 Feb 2024 | 28.43 | 0.02 | 0.07% | 28.39 | 28.55 | 28.39 | 10,331 |
| 26 Feb 2024 | 28.41 | 0.03 | 0.11% | 28.55 | 28.55 | 28.32 | 14,088 |
| 25 Feb 2024 | 28.38 | 0.09 | 0.32% | 28.26 | 28.49 | 28.26 | 17,026 |
| 22 Feb 2024 | 28.29 | 0.19 | 0.68% | 28.13 | 28.31 | 28.13 | 11,142 |
| 21 Feb 2024 | 28.10 | 0.08 | 0.29% | 27.92 | 28.14 | 27.92 | 5,249 |
| 20 Feb 2024 | 28.02 | -0.05 | -0.18% | 28.07 | 28.17 | 28.00 | 13,250 |
| 19 Feb 2024 | 28.07 | -0.01 | -0.04% | 28.08 | 28.14 | 28.04 | 3,952 |
| 18 Feb 2024 | 28.08 | -0.10 | -0.35% | 28.18 | 28.18 | 28.01 | 2,565 |
| 15 Feb 2024 | 28.18 | 0.22 | 0.79% | 28.11 | 28.20 | 28.04 | 15,666 |
| 14 Feb 2024 | 27.96 | 0.55 | 2.01% | 27.53 | 27.98 | 27.53 | 13,622 |
| 13 Feb 2024 | 27.41 | -0.24 | -0.87% | 27.30 | 27.45 | 27.285 | 8,882 |
| 12 Feb 2024 | 27.65 | -0.12 | -0.43% | 27.90 | 27.90 | 27.62 | 4,175 |
| 11 Feb 2024 | 27.77 | -0.19 | -0.68% | 27.89 | 27.89 | 27.77 | 3,168 |
| 08 Feb 2024 | 27.96 | 0.06 | 0.22% | 27.90 | 27.99 | 27.89 | 2,774 |
| 07 Feb 2024 | 27.90 | 0.13 | 0.47% | 27.81 | 27.98 | 27.81 | 10,122 |
| 06 Feb 2024 | 27.77 | 0.19 | 0.69% | 27.82 | 27.86 | 27.70 | 9,570 |
| 05 Feb 2024 | 27.58 | -0.21 | -0.76% | 27.71 | 27.71 | 27.46 | 1,978 |
| 04 Feb 2024 | 27.79 | -0.27 | -0.96% | 27.99 | 27.99 | 27.64 | 3,031 |
| 01 Feb 2024 | 28.06 | 0.48 | 1.74% | 27.65 | 28.08 | 27.65 | 2,974 |
| 31 Ene 2024 | 27.58 | -0.37 | -1.32% | 27.98 | 27.98 | 27.57 | 5,058 |
| 30 Ene 2024 | 27.95 | 0.32 | 1.16% | 27.59 | 27.97 | 27.58 | 17,266 |
| 29 Ene 2024 | 27.63 | 0.03 | 0.11% | 27.73 | 27.81 | 27.61 | 13,811 |
| 28 Ene 2024 | 27.60 | 0.15 | 0.55% | 27.45 | 27.60 | 27.44 | 9,950 |
