Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IOZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 30.50 | -0.34 | -1.10% | 30.52 | 30.60 | 30.43 | 283,884 |
| 30 Abr 2024 | 30.84 | 0.08 | 0.26% | 30.75 | 30.85 | 30.71 | 183,586 |
| 29 Abr 2024 | 30.76 | 0.23 | 0.75% | 30.73 | 30.80 | 30.64 | 163,722 |
| 26 Abr 2024 | 30.53 | -0.44 | -1.42% | 30.50 | 30.58 | 30.45 | 259,804 |
| 24 Abr 2024 | 30.97 | 0.05 | 0.16% | 31.07 | 31.11 | 30.91 | 255,640 |
| 23 Abr 2024 | 30.92 | 0.17 | 0.55% | 30.92 | 30.98 | 30.89 | 344,535 |
| 22 Abr 2024 | 30.75 | 0.32 | 1.05% | 30.74 | 30.92 | 30.69 | 255,945 |
| 19 Abr 2024 | 30.43 | -0.32 | -1.04% | 30.54 | 30.54 | 30.16 | 492,211 |
| 18 Abr 2024 | 30.75 | 0.11 | 0.36% | 30.74 | 30.83 | 30.72 | 299,367 |
| 17 Abr 2024 | 30.64 | -0.03 | -0.10% | 30.63 | 30.74 | 30.57 | 322,677 |
| 16 Abr 2024 | 30.67 | -0.55 | -1.76% | 30.94 | 30.94 | 30.52 | 451,903 |
| 15 Abr 2024 | 31.22 | -0.11 | -0.35% | 31.19 | 31.24 | 31.13 | 325,894 |
| 12 Abr 2024 | 31.33 | -0.11 | -0.35% | 31.33 | 31.39 | 31.23 | 330,418 |
| 11 Abr 2024 | 31.44 | -0.14 | -0.44% | 31.27 | 31.48 | 31.20 | 231,315 |
| 10 Abr 2024 | 31.58 | 0.09 | 0.29% | 31.59 | 31.69 | 31.57 | 197,623 |
| 09 Abr 2024 | 31.49 | -0.12 | -0.38% | 31.52 | 31.55 | 31.45 | 257,406 |
| 08 Abr 2024 | 31.61 | 0.00 | 0.00% | 31.61 | 31.61 | 31.61 | 0 |
| 05 Abr 2024 | 31.61 | -0.18 | -0.57% | 31.54 | 31.68 | 31.47 | 203,081 |
| 04 Abr 2024 | 31.79 | 0.14 | 0.44% | 31.81 | 31.86 | 31.636 | 1,850,970 |
| 03 Abr 2024 | 31.65 | -0.40 | -1.25% | 31.93 | 31.94 | 31.59 | 700,844 |
| 02 Abr 2024 | 32.05 | -0.08 | -0.25% | 32.03 | 32.18 | 31.97 | 231,966 |
| 28 Mar 2024 | 32.13 | 0.34 | 1.07% | 32.02 | 32.15 | 32.02 | 249,285 |
| 27 Mar 2024 | 31.79 | 0.15 | 0.47% | 31.59 | 31.80 | 31.56 | 821,371 |
| 26 Mar 2024 | 31.64 | -0.13 | -0.41% | 31.69 | 31.77 | 31.62 | 292,172 |
| 25 Mar 2024 | 31.77 | 0.21 | 0.67% | 31.63 | 31.90 | 31.63 | 337,408 |
| 22 Mar 2024 | 31.56 | -0.10 | -0.32% | 31.64 | 31.64 | 31.46 | 181,365 |
| 21 Mar 2024 | 31.66 | 0.38 | 1.21% | 31.54 | 31.66 | 31.39 | 278,654 |
| 20 Mar 2024 | 31.28 | -0.05 | -0.16% | 31.36 | 31.45 | 31.27 | 364,851 |
| 19 Mar 2024 | 31.33 | 0.11 | 0.35% | 31.22 | 31.34 | 31.16 | 525,353 |
| 18 Mar 2024 | 31.22 | 0.12 | 0.39% | 31.12 | 31.22 | 31.07 | 237,982 |
| 15 Mar 2024 | 31.10 | -0.23 | -0.73% | 31.08 | 31.15 | 30.84 | 250,495 |
| 14 Mar 2024 | 31.33 | -0.07 | -0.22% | 31.48 | 31.50 | 31.30 | 90,816 |
| 13 Mar 2024 | 31.40 | 0.10 | 0.32% | 31.42 | 31.47 | 31.35 | 246,428 |
| 12 Mar 2024 | 31.30 | 0.00 | 0.00% | 31.32 | 31.44 | 31.30 | 253,412 |
| 11 Mar 2024 | 31.30 | -0.56 | -1.76% | 31.63 | 31.63 | 31.27 | 153,736 |
| 07 Mar 2024 | 31.86 | 0.34 | 1.08% | 31.71 | 31.89 | 31.68 | 139,521 |
| 06 Mar 2024 | 31.52 | 0.24 | 0.77% | 31.49 | 31.555 | 31.41 | 357,804 |
| 05 Mar 2024 | 31.28 | 0.05 | 0.16% | 31.17 | 31.32 | 31.14 | 430,095 |
| 04 Mar 2024 | 31.23 | -0.04 | -0.13% | 31.27 | 31.31 | 31.17 | 952,705 |
| 03 Mar 2024 | 31.27 | 0.00 | 0.00% | 31.31 | 31.40 | 31.22 | 201,355 |
| 29 Feb 2024 | 31.27 | 0.19 | 0.61% | 31.13 | 31.30 | 31.10 | 161,657 |
| 28 Feb 2024 | 31.08 | 0.19 | 0.62% | 30.88 | 31.10 | 30.82 | 298,504 |
| 27 Feb 2024 | 30.89 | 0.00 | 0.00% | 31.02 | 31.04 | 30.83 | 236,696 |
| 26 Feb 2024 | 30.89 | 0.07 | 0.23% | 30.80 | 30.90 | 30.69 | 315,061 |
| 25 Feb 2024 | 30.82 | 0.02 | 0.06% | 30.89 | 30.97 | 30.79 | 180,282 |
| 22 Feb 2024 | 30.80 | 0.13 | 0.42% | 30.87 | 30.87 | 30.75 | 229,902 |
| 21 Feb 2024 | 30.67 | 0.07 | 0.23% | 30.63 | 30.70 | 30.56 | 263,851 |
| 20 Feb 2024 | 30.60 | -0.18 | -0.58% | 30.64 | 30.76 | 30.54 | 343,831 |
| 19 Feb 2024 | 30.78 | -0.04 | -0.13% | 30.80 | 30.84 | 30.69 | 380,304 |
| 18 Feb 2024 | 30.82 | 0.05 | 0.16% | 30.78 | 30.865 | 30.76 | 194,992 |
| 15 Feb 2024 | 30.77 | 0.22 | 0.72% | 30.92 | 30.92 | 30.675 | 283,535 |
| 14 Feb 2024 | 30.55 | 0.27 | 0.89% | 30.52 | 30.63 | 30.50 | 575,820 |
| 13 Feb 2024 | 30.28 | -0.27 | -0.88% | 30.11 | 30.31 | 30.10 | 374,801 |
| 12 Feb 2024 | 30.55 | -0.03 | -0.10% | 30.67 | 30.69 | 30.525 | 265,680 |
| 11 Feb 2024 | 30.58 | -0.12 | -0.39% | 30.65 | 30.68 | 30.56 | 348,646 |
| 08 Feb 2024 | 30.70 | 0.01 | 0.03% | 30.71 | 30.76 | 30.65 | 238,083 |
| 07 Feb 2024 | 30.69 | 0.07 | 0.23% | 30.70 | 30.79 | 30.62 | 239,389 |
| 06 Feb 2024 | 30.62 | 0.16 | 0.53% | 30.62 | 30.72 | 30.55 | 324,435 |
| 05 Feb 2024 | 30.46 | -0.16 | -0.52% | 30.49 | 30.50 | 30.26 | 533,597 |
| 04 Feb 2024 | 30.62 | -0.30 | -0.97% | 30.69 | 30.70 | 30.49 | 1,102,639 |
| 01 Feb 2024 | 30.92 | 0.44 | 1.44% | 30.63 | 30.95 | 30.63 | 262,729 |
