Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IVV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 52.08 | -0.40 | -0.76% | 52.01 | 52.11 | 51.95 | 240,467 |
| 17 Abr 2024 | 52.48 | 0.10 | 0.19% | 52.60 | 52.62 | 52.47 | 219,429 |
| 16 Abr 2024 | 52.38 | -0.40 | -0.76% | 52.33 | 52.55 | 52.31 | 302,316 |
| 15 Abr 2024 | 52.78 | -0.26 | -0.49% | 52.86 | 52.89 | 52.74 | 348,102 |
| 12 Abr 2024 | 53.04 | 0.36 | 0.68% | 52.92 | 53.07 | 52.92 | 155,376 |
| 11 Abr 2024 | 52.68 | 0.24 | 0.46% | 52.68 | 52.77 | 52.66 | 174,363 |
| 10 Abr 2024 | 52.44 | -0.04 | -0.08% | 52.38 | 52.47 | 52.34 | 155,184 |
| 09 Abr 2024 | 52.48 | -0.13 | -0.25% | 52.49 | 52.53 | 52.41 | 168,938 |
| 08 Abr 2024 | 52.61 | 0.39 | 0.75% | 52.76 | 52.84 | 52.59 | 207,154 |
| 05 Abr 2024 | 52.22 | -0.64 | -1.21% | 52.12 | 52.27 | 51.98 | 364,038 |
| 04 Abr 2024 | 52.86 | -0.25 | -0.47% | 52.92 | 53.03 | 52.83 | 291,410 |
| 03 Abr 2024 | 53.11 | -0.59 | -1.10% | 53.42 | 53.50 | 53.06 | 594,493 |
| 02 Abr 2024 | 53.70 | 0.21 | 0.39% | 53.70 | 53.79 | 53.62 | 216,587 |
| 28 Mar 2024 | 53.49 | 0.08 | 0.15% | 53.53 | 53.62 | 53.42 | 151,578 |
| 27 Mar 2024 | 53.41 | 0.07 | 0.13% | 53.28 | 53.49 | 53.26 | 167,791 |
| 26 Mar 2024 | 53.34 | -0.12 | -0.22% | 53.32 | 53.37 | 53.22 | 153,268 |
| 25 Mar 2024 | 53.46 | -0.17 | -0.32% | 53.57 | 53.64 | 53.33 | 218,406 |
| 22 Mar 2024 | 53.63 | 0.76 | 1.44% | 53.27 | 53.65 | 44.50 | 217,239 |
| 21 Mar 2024 | 52.87 | -0.01 | -0.02% | 52.95 | 53.07 | 52.78 | 260,549 |
| 20 Mar 2024 | 52.88 | 0.28 | 0.53% | 52.91 | 52.97 | 52.78 | 178,066 |
| 19 Mar 2024 | 52.60 | 0.44 | 0.84% | 52.34 | 52.61 | 52.32 | 276,315 |
| 18 Mar 2024 | 52.16 | -0.18 | -0.34% | 52.12 | 52.18 | 52.08 | 173,602 |
| 15 Mar 2024 | 52.34 | 0.15 | 0.29% | 52.27 | 52.41 | 52.20 | 152,385 |
| 14 Mar 2024 | 52.19 | 0.00 | 0.00% | 52.12 | 52.22 | 52.05 | 101,051 |
| 13 Mar 2024 | 52.19 | 0.38 | 0.73% | 52.24 | 52.30 | 52.15 | 171,902 |
| 12 Mar 2024 | 51.81 | 0.21 | 0.41% | 51.79 | 51.83 | 51.72 | 145,211 |
| 11 Mar 2024 | 51.60 | -0.35 | -0.67% | 51.56 | 51.70 | 51.55 | 168,645 |
| 07 Mar 2024 | 51.95 | 0.31 | 0.60% | 51.98 | 52.00 | 51.87 | 123,400 |
| 06 Mar 2024 | 51.64 | -0.42 | -0.81% | 51.97 | 51.97 | 51.59 | 199,461 |
| 05 Mar 2024 | 52.06 | -0.50 | -0.95% | 52.53 | 52.53 | 52.03 | 176,499 |
| 04 Mar 2024 | 52.56 | 0.05 | 0.10% | 52.54 | 52.59 | 52.49 | 210,082 |
| 03 Mar 2024 | 52.51 | 0.23 | 0.44% | 52.45 | 52.53 | 52.38 | 362,185 |
| 29 Feb 2024 | 52.28 | 0.35 | 0.67% | 52.26 | 52.31 | 52.101 | 448,231 |
| 28 Feb 2024 | 51.93 | -0.01 | -0.02% | 51.99 | 52.06 | 51.87 | 159,578 |
| 27 Feb 2024 | 51.94 | 0.32 | 0.62% | 51.77 | 51.98 | 51.69 | 239,040 |
| 26 Feb 2024 | 51.62 | -0.05 | -0.10% | 51.70 | 51.75 | 51.61 | 171,409 |
| 25 Feb 2024 | 51.67 | 0.03 | 0.06% | 51.66 | 51.71 | 51.62 | 159,119 |
| 22 Feb 2024 | 51.64 | 0.61 | 1.20% | 51.68 | 51.72 | 51.61 | 170,550 |
| 21 Feb 2024 | 51.03 | 0.57 | 1.13% | 50.89 | 51.10 | 50.751 | 178,205 |
| 20 Feb 2024 | 50.46 | -0.48 | -0.94% | 50.66 | 50.67 | 50.41 | 223,123 |
| 19 Feb 2024 | 50.94 | -0.10 | -0.20% | 51.10 | 51.10 | 50.91 | 161,246 |
| 18 Feb 2024 | 51.04 | -0.38 | -0.74% | 51.08 | 51.12 | 50.99 | 183,768 |
| 15 Feb 2024 | 51.42 | 0.00 | 0.00% | 51.44 | 51.50 | 47.00 | 176,767 |
| 14 Feb 2024 | 51.42 | 0.34 | 0.67% | 51.33 | 51.42 | 51.26 | 221,905 |
| 13 Feb 2024 | 51.08 | -0.21 | -0.41% | 51.18 | 51.20 | 51.06 | 210,620 |
| 12 Feb 2024 | 51.29 | -0.07 | -0.14% | 51.21 | 51.30 | 51.16 | 119,029 |
| 11 Feb 2024 | 51.36 | 0.08 | 0.16% | 51.34 | 51.38 | 51.26 | 175,353 |
| 08 Feb 2024 | 51.28 | 0.28 | 0.55% | 51.21 | 51.30 | 51.21 | 151,415 |
| 07 Feb 2024 | 51.00 | 0.46 | 0.91% | 51.01 | 51.06 | 50.93 | 140,025 |
| 06 Feb 2024 | 50.54 | -0.02 | -0.04% | 50.57 | 50.60 | 50.50 | 156,222 |
| 05 Feb 2024 | 50.56 | -0.07 | -0.14% | 50.76 | 50.78 | 50.53 | 163,409 |
| 04 Feb 2024 | 50.63 | 0.81 | 1.63% | 50.66 | 50.84 | 50.60 | 185,330 |
| 01 Feb 2024 | 49.82 | 0.41 | 0.83% | 49.97 | 50.00 | 49.80 | 233,285 |
| 31 Ene 2024 | 49.41 | -0.31 | -0.62% | 49.25 | 49.44 | 49.17 | 192,687 |
| 30 Ene 2024 | 49.72 | 0.06 | 0.12% | 49.50 | 49.78 | 49.48 | 186,612 |
| 29 Ene 2024 | 49.66 | 0.28 | 0.57% | 49.57 | 49.66 | 49.54 | 126,288 |
| 28 Ene 2024 | 49.38 | 0.06 | 0.12% | 49.49 | 49.517 | 49.32 | 289,490 |
| 24 Ene 2024 | 49.32 | -0.06 | -0.12% | 49.35 | 49.40 | 49.27 | 125,619 |
| 23 Ene 2024 | 49.38 | 0.43 | 0.88% | 49.26 | 49.45 | 49.26 | 303,953 |
| 22 Ene 2024 | 48.95 | -0.04 | -0.08% | 49.15 | 49.21 | 48.93 | 206,090 |
| 21 Ene 2024 | 48.99 | 0.56 | 1.16% | 48.85 | 49.00 | 48.85 | 156,628 |
| 18 Ene 2024 | 48.43 | 0.35 | 0.73% | 48.39 | 48.531 | 42.50 | 185,408 |
