Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IHVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 48.02 | 0.45 | 0.95% | 47.99 | 48.04 | 47.98 | 47,708 |
| 06 May 2024 | 47.57 | 0.46 | 0.98% | 47.56 | 47.61 | 47.53 | 31,402 |
| 03 May 2024 | 47.11 | 0.34 | 0.73% | 47.11 | 47.14 | 47.06 | 37,769 |
| 02 May 2024 | 46.77 | 0.11 | 0.24% | 46.74 | 46.81 | 46.72 | 40,224 |
| 01 May 2024 | 46.66 | -0.73 | -1.54% | 46.61 | 46.68 | 46.59 | 55,813 |
| 30 Abr 2024 | 47.39 | -0.04 | -0.08% | 47.43 | 47.43 | 47.34 | 62,171 |
| 29 Abr 2024 | 47.43 | 0.20 | 0.42% | 47.35 | 47.45 | 47.35 | 35,735 |
| 26 Abr 2024 | 47.23 | -0.01 | -0.02% | 47.19 | 47.26 | 47.16 | 50,989 |
| 24 Abr 2024 | 47.24 | 0.81 | 1.74% | 47.12 | 47.24 | 47.10 | 265,158 |
| 23 Abr 2024 | 46.43 | 0.22 | 0.48% | 46.45 | 46.47 | 46.38 | 44,000 |
| 22 Abr 2024 | 46.21 | 0.19 | 0.41% | 46.17 | 46.21 | 46.09 | 131,419 |
| 19 Abr 2024 | 46.02 | -0.71 | -1.52% | 46.36 | 46.36 | 45.63 | 316,216 |
| 18 Abr 2024 | 46.73 | -0.05 | -0.11% | 46.58 | 46.73 | 46.57 | 44,931 |
| 17 Abr 2024 | 46.78 | -0.09 | -0.19% | 46.96 | 46.96 | 46.77 | 74,746 |
| 16 Abr 2024 | 46.87 | -0.86 | -1.80% | 46.93 | 46.95 | 46.76 | 86,699 |
| 15 Abr 2024 | 47.73 | -0.46 | -0.95% | 47.68 | 47.73 | 47.55 | 61,791 |
| 12 Abr 2024 | 48.19 | 0.34 | 0.71% | 48.24 | 48.24 | 48.19 | 22,027 |
| 11 Abr 2024 | 47.85 | -0.50 | -1.03% | 47.78 | 47.88 | 47.75 | 42,687 |
| 10 Abr 2024 | 48.35 | 0.07 | 0.14% | 48.33 | 48.40 | 48.33 | 35,650 |
| 09 Abr 2024 | 48.28 | 0.48 | 1.00% | 48.29 | 48.33 | 48.24 | 71,891 |
| 08 Abr 2024 | 47.80 | 0.00 | 0.00% | 47.80 | 47.80 | 47.80 | 0 |
| 05 Abr 2024 | 47.80 | -0.67 | -1.38% | 47.79 | 47.81 | 47.70 | 59,062 |
| 04 Abr 2024 | 48.47 | 0.26 | 0.54% | 48.36 | 48.51 | 48.34 | 268,325 |
| 03 Abr 2024 | 48.21 | -0.36 | -0.74% | 48.39 | 48.39 | 48.20 | 454,368 |
| 02 Abr 2024 | 48.57 | -0.10 | -0.21% | 48.67 | 48.67 | 48.51 | 65,897 |
| 28 Mar 2024 | 48.67 | 0.22 | 0.45% | 48.66 | 48.70 | 48.65 | 44,837 |
| 27 Mar 2024 | 48.45 | 0.01 | 0.02% | 48.36 | 48.47 | 48.36 | 51,420 |
| 26 Mar 2024 | 48.44 | -0.04 | -0.08% | 48.45 | 48.49 | 48.43 | 29,927 |
| 25 Mar 2024 | 48.48 | -0.15 | -0.31% | 48.51 | 48.56 | 48.48 | 23,685 |
| 22 Mar 2024 | 48.63 | -0.01 | -0.02% | 48.69 | 48.69 | 48.58 | 33,391 |
| 21 Mar 2024 | 48.64 | 0.67 | 1.40% | 48.54 | 48.66 | 48.54 | 47,838 |
| 20 Mar 2024 | 47.97 | 0.21 | 0.44% | 48.01 | 48.05 | 47.96 | 43,343 |
| 19 Mar 2024 | 47.76 | 0.16 | 0.34% | 47.72 | 47.76 | 47.68 | 31,252 |
| 18 Mar 2024 | 47.60 | -0.16 | -0.34% | 47.61 | 47.62 | 47.49 | 19,364 |
| 15 Mar 2024 | 47.76 | -0.20 | -0.42% | 47.79 | 47.83 | 47.75 | 64,769 |
| 14 Mar 2024 | 47.96 | -0.02 | -0.04% | 47.97 | 47.99 | 47.95 | 31,287 |
| 13 Mar 2024 | 47.98 | 0.35 | 0.73% | 47.99 | 48.04 | 47.94 | 34,658 |
| 12 Mar 2024 | 47.63 | 0.18 | 0.38% | 47.60 | 47.66 | 47.58 | 51,801 |
| 11 Mar 2024 | 47.45 | -0.38 | -0.79% | 47.47 | 47.57 | 47.43 | 139,851 |
| 07 Mar 2024 | 47.83 | 0.57 | 1.21% | 47.83 | 47.87 | 47.77 | 52,684 |
| 06 Mar 2024 | 47.26 | 0.11 | 0.23% | 47.44 | 47.44 | 47.21 | 37,505 |
| 05 Mar 2024 | 47.15 | -0.38 | -0.80% | 47.19 | 47.19 | 47.10 | 21,886 |
| 04 Mar 2024 | 47.53 | -0.10 | -0.21% | 47.54 | 47.57 | 47.51 | 72,491 |
| 03 Mar 2024 | 47.63 | 0.32 | 0.68% | 47.72 | 47.72 | 47.60 | 100,619 |
| 29 Feb 2024 | 47.31 | 0.24 | 0.51% | 47.23 | 47.36 | 47.20 | 52,599 |
| 28 Feb 2024 | 47.07 | -0.04 | -0.08% | 46.99 | 47.09 | 46.94 | 48,527 |
| 27 Feb 2024 | 47.11 | 0.13 | 0.28% | 47.10 | 47.13 | 47.07 | 46,483 |
| 26 Feb 2024 | 46.98 | -0.12 | -0.25% | 47.08 | 47.08 | 46.96 | 64,372 |
| 25 Feb 2024 | 47.10 | -0.09 | -0.19% | 47.17 | 47.20 | 47.08 | 44,889 |
| 22 Feb 2024 | 47.19 | 0.63 | 1.35% | 47.11 | 47.21 | 47.11 | 53,580 |
| 21 Feb 2024 | 46.56 | 0.47 | 1.02% | 46.40 | 46.56 | 46.40 | 46,642 |
| 20 Feb 2024 | 46.09 | -0.17 | -0.37% | 46.11 | 46.17 | 46.06 | 25,058 |
| 19 Feb 2024 | 46.26 | -0.19 | -0.41% | 46.42 | 46.44 | 46.23 | 40,808 |
| 18 Feb 2024 | 46.45 | -0.18 | -0.39% | 46.41 | 46.49 | 46.36 | 40,221 |
| 15 Feb 2024 | 46.63 | 0.26 | 0.56% | 46.60 | 46.68 | 46.60 | 38,924 |
| 14 Feb 2024 | 46.37 | 0.46 | 1.00% | 46.35 | 46.40 | 46.32 | 70,857 |
| 13 Feb 2024 | 45.91 | -0.59 | -1.27% | 45.99 | 45.99 | 45.89 | 86,848 |
| 12 Feb 2024 | 46.50 | -0.06 | -0.13% | 46.52 | 46.52 | 46.47 | 19,142 |
| 11 Feb 2024 | 46.56 | 0.26 | 0.56% | 46.55 | 46.60 | 46.53 | 24,559 |
| 08 Feb 2024 | 46.30 | 0.00 | 0.00% | 46.36 | 46.36 | 46.29 | 29,891 |
| 07 Feb 2024 | 46.30 | 0.40 | 0.87% | 46.27 | 46.31 | 46.27 | 27,038 |
