Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 119.67 | 0.74 | 0.62% | 119.68 | 119.97 | 119.29 | 7,272 |
| 23 Abr 2024 | 118.93 | 0.21 | 0.18% | 118.97 | 119.13 | 118.71 | 2,740 |
| 22 Abr 2024 | 118.72 | 1.30 | 1.11% | 118.41 | 118.72 | 118.13 | 5,786 |
| 19 Abr 2024 | 117.42 | -1.20 | -1.01% | 118.50 | 118.50 | 116.89 | 2,181 |
| 18 Abr 2024 | 118.62 | 0.30 | 0.25% | 118.12 | 118.62 | 117.94 | 2,369 |
| 17 Abr 2024 | 118.32 | -0.49 | -0.41% | 118.79 | 118.79 | 118.28 | 2,327 |
| 16 Abr 2024 | 118.81 | -0.50 | -0.42% | 119.35 | 119.35 | 118.42 | 3,692 |
| 15 Abr 2024 | 119.31 | -0.39 | -0.33% | 119.21 | 119.48 | 119.17 | 1,820 |
| 12 Abr 2024 | 119.70 | -0.40 | -0.33% | 119.57 | 119.81 | 119.52 | 4,603 |
| 11 Abr 2024 | 120.10 | 0.48 | 0.40% | 119.80 | 120.13 | 119.80 | 5,522 |
| 10 Abr 2024 | 119.62 | -0.22 | -0.18% | 119.45 | 119.72 | 119.28 | 2,999 |
| 09 Abr 2024 | 119.84 | 0.62 | 0.52% | 119.89 | 119.95 | 119.59 | 3,086 |
| 08 Abr 2024 | 119.22 | 0.00 | 0.00% | 119.22 | 119.22 | 119.22 | 0 |
| 05 Abr 2024 | 119.22 | -1.47 | -1.22% | 119.42 | 119.42 | 118.95 | 2,773 |
| 04 Abr 2024 | 120.69 | 0.23 | 0.19% | 120.62 | 120.91 | 120.32 | 41,361 |
| 03 Abr 2024 | 120.46 | -0.97 | -0.80% | 121.00 | 121.00 | 120.25 | 62,280 |
| 02 Abr 2024 | 121.43 | -0.60 | -0.49% | 121.79 | 122.72 | 121.21 | 4,521 |
| 28 Mar 2024 | 122.03 | 0.32 | 0.26% | 121.97 | 122.17 | 121.71 | 2,044 |
| 27 Mar 2024 | 121.71 | 0.49 | 0.40% | 121.41 | 122.06 | 121.41 | 1,414 |
| 26 Mar 2024 | 121.22 | -0.16 | -0.13% | 121.57 | 121.57 | 121.01 | 3,518 |
| 25 Mar 2024 | 121.38 | -0.12 | -0.10% | 121.77 | 121.89 | 121.35 | 2,464 |
| 22 Mar 2024 | 121.50 | 0.60 | 0.50% | 120.90 | 121.52 | 120.90 | 2,317 |
| 21 Mar 2024 | 120.90 | 0.54 | 0.45% | 120.96 | 121.08 | 120.53 | 3,074 |
| 20 Mar 2024 | 120.36 | 0.25 | 0.21% | 120.54 | 120.73 | 120.21 | 5,367 |
| 19 Mar 2024 | 120.11 | 0.03 | 0.02% | 119.77 | 120.23 | 119.65 | 1,741 |
| 18 Mar 2024 | 120.08 | 0.37 | 0.31% | 120.00 | 120.20 | 119.89 | 17,310 |
| 15 Mar 2024 | 119.71 | 0.32 | 0.27% | 119.31 | 119.85 | 118.52 | 4,515 |
| 14 Mar 2024 | 119.39 | 0.09 | 0.08% | 119.47 | 119.58 | 119.17 | 1,060 |
| 13 Mar 2024 | 119.30 | 0.29 | 0.24% | 119.73 | 119.93 | 119.28 | 3,289 |
| 12 Mar 2024 | 119.01 | 0.34 | 0.29% | 119.01 | 119.15 | 118.57 | 5,758 |
| 11 Mar 2024 | 118.67 | -1.12 | -0.93% | 118.96 | 119.04 | 118.65 | 10,361 |
| 07 Mar 2024 | 119.79 | 1.02 | 0.86% | 119.70 | 120.03 | 119.56 | 2,142 |
| 06 Mar 2024 | 118.77 | -0.32 | -0.27% | 119.24 | 119.42 | 118.77 | 1,327 |
| 05 Mar 2024 | 119.09 | -0.16 | -0.13% | 119.01 | 119.27 | 118.98 | 1,997 |
| 04 Mar 2024 | 119.25 | 0.32 | 0.27% | 119.08 | 119.25 | 118.86 | 3,827 |
| 03 Mar 2024 | 118.93 | 0.14 | 0.12% | 119.05 | 119.18 | 118.89 | 1,451 |
| 29 Feb 2024 | 118.79 | 0.58 | 0.49% | 118.44 | 118.91 | 118.26 | 2,198 |
| 28 Feb 2024 | 118.21 | 0.11 | 0.09% | 118.32 | 118.32 | 117.93 | 1,962 |
| 27 Feb 2024 | 118.10 | 0.56 | 0.48% | 117.98 | 118.30 | 117.885 | 2,727 |
| 26 Feb 2024 | 117.54 | 0.07 | 0.06% | 117.64 | 117.98 | 117.54 | 4,424 |
| 25 Feb 2024 | 117.47 | 0.36 | 0.31% | 117.26 | 117.55 | 117.25 | 5,070 |
| 22 Feb 2024 | 117.11 | 0.45 | 0.39% | 117.37 | 117.49 | 116.98 | 3,453 |
| 21 Feb 2024 | 116.66 | 0.65 | 0.56% | 116.31 | 116.88 | 116.31 | 4,424 |
| 20 Feb 2024 | 116.01 | -0.14 | -0.12% | 116.09 | 116.27 | 115.76 | 1,367 |
| 19 Feb 2024 | 116.15 | 0.13 | 0.11% | 116.32 | 116.52 | 116.06 | 3,840 |
| 18 Feb 2024 | 116.02 | -0.34 | -0.29% | 116.00 | 116.21 | 114.00 | 3,519 |
| 15 Feb 2024 | 116.36 | 1.06 | 0.92% | 115.91 | 116.42 | 115.91 | 2,209 |
| 14 Feb 2024 | 115.30 | 0.62 | 0.54% | 115.22 | 115.44 | 115.06 | 2,001 |
| 13 Feb 2024 | 114.68 | -0.77 | -0.67% | 114.91 | 114.91 | 114.44 | 5,604 |
| 12 Feb 2024 | 115.45 | 0.26 | 0.23% | 114.98 | 115.45 | 114.93 | 107,032 |
| 11 Feb 2024 | 115.19 | 0.20 | 0.17% | 115.00 | 115.21 | 114.90 | 3,513 |
| 08 Feb 2024 | 114.99 | -0.01 | -0.01% | 115.08 | 115.24 | 114.95 | 2,728 |
| 07 Feb 2024 | 115.00 | 0.32 | 0.28% | 114.95 | 115.05 | 114.73 | 2,498 |
| 06 Feb 2024 | 114.68 | 0.37 | 0.32% | 114.60 | 114.97 | 114.57 | 1,616 |
| 05 Feb 2024 | 114.31 | -0.17 | -0.15% | 114.75 | 115.07 | 114.30 | 2,763 |
| 04 Feb 2024 | 114.48 | -0.40 | -0.35% | 114.86 | 114.97 | 114.47 | 1,919 |
| 01 Feb 2024 | 114.88 | 0.59 | 0.52% | 115.07 | 115.08 | 114.80 | 2,373 |
| 31 Ene 2024 | 114.29 | 0.00 | 0.00% | 114.10 | 114.29 | 113.97 | 1,993 |
| 30 Ene 2024 | 114.29 | 0.37 | 0.32% | 113.29 | 114.29 | 113.29 | 3,532 |
| 29 Ene 2024 | 113.92 | 0.44 | 0.39% | 113.78 | 113.97 | 113.65 | 1,058 |
| 28 Ene 2024 | 113.48 | 0.63 | 0.56% | 113.45 | 113.67 | 113.079 | 39,808 |
| 24 Ene 2024 | 112.85 | 0.49 | 0.44% | 112.90 | 113.02 | 112.83 | 2,954 |
