Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IZZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 38.78 | 0.57 | 1.49% | 38.30 | 39.29 | 38.30 | 45,235 |
| 23 Abr 2024 | 38.21 | 0.53 | 1.41% | 37.92 | 38.29 | 37.61 | 25,384 |
| 22 Abr 2024 | 37.68 | 0.64 | 1.73% | 37.50 | 37.91 | 37.41 | 84,814 |
| 19 Abr 2024 | 37.04 | -0.36 | -0.96% | 37.45 | 37.49 | 36.97 | 61,775 |
| 18 Abr 2024 | 37.40 | 0.49 | 1.33% | 36.91 | 37.55 | 36.82 | 65,282 |
| 17 Abr 2024 | 36.91 | -0.28 | -0.75% | 36.42 | 37.09 | 36.42 | 13,412 |
| 16 Abr 2024 | 37.19 | -0.16 | -0.43% | 37.35 | 37.57 | 37.02 | 26,691 |
| 15 Abr 2024 | 37.35 | -0.25 | -0.66% | 37.02 | 37.45 | 36.76 | 40,294 |
| 12 Abr 2024 | 37.60 | -0.37 | -0.97% | 37.83 | 37.85 | 37.36 | 25,750 |
| 11 Abr 2024 | 37.97 | 0.57 | 1.52% | 37.36 | 38.05 | 37.36 | 30,197 |
| 10 Abr 2024 | 37.40 | 0.51 | 1.38% | 37.08 | 37.69 | 36.95 | 28,102 |
| 09 Abr 2024 | 36.89 | 0.13 | 0.35% | 36.76 | 37.21 | 36.69 | 27,374 |
| 08 Abr 2024 | 36.76 | 0.18 | 0.49% | 36.88 | 37.23 | 36.46 | 30,303 |
| 05 Abr 2024 | 36.58 | -0.65 | -1.75% | 37.30 | 37.30 | 36.28 | 31,546 |
| 04 Abr 2024 | 37.23 | -0.19 | -0.51% | 37.54 | 37.54 | 37.099 | 283,648 |
| 03 Abr 2024 | 37.42 | -0.65 | -1.71% | 38.00 | 38.00 | 37.31 | 220,816 |
| 02 Abr 2024 | 38.07 | 0.93 | 2.50% | 37.21 | 38.14 | 37.21 | 50,631 |
| 28 Mar 2024 | 37.14 | 0.56 | 1.53% | 36.69 | 37.19 | 36.35 | 29,099 |
| 27 Mar 2024 | 36.58 | 0.05 | 0.14% | 36.70 | 36.80 | 36.35 | 23,611 |
| 26 Mar 2024 | 36.53 | -0.19 | -0.52% | 36.44 | 36.80 | 36.40 | 66,360 |
| 25 Mar 2024 | 36.72 | 0.58 | 1.60% | 36.42 | 36.72 | 36.40 | 17,108 |
| 22 Mar 2024 | 36.14 | -0.58 | -1.58% | 36.81 | 36.81 | 36.03 | 33,740 |
| 21 Mar 2024 | 36.72 | 0.09 | 0.25% | 36.70 | 37.12 | 36.56 | 39,225 |
| 20 Mar 2024 | 36.63 | 0.03 | 0.08% | 36.60 | 36.83 | 36.35 | 18,684 |
| 19 Mar 2024 | 36.60 | -0.23 | -0.62% | 36.63 | 36.86 | 36.46 | 36,905 |
| 18 Mar 2024 | 36.83 | 0.43 | 1.18% | 36.43 | 37.00 | 36.42 | 55,777 |
| 15 Mar 2024 | 36.40 | -0.73 | -1.97% | 36.86 | 36.94 | 36.37 | 43,976 |
| 14 Mar 2024 | 37.13 | -0.23 | -0.62% | 37.88 | 37.88 | 37.09 | 130,748 |
| 13 Mar 2024 | 37.36 | 0.47 | 1.27% | 37.00 | 37.57 | 37.00 | 45,015 |
| 12 Mar 2024 | 36.89 | 0.83 | 2.30% | 36.14 | 36.89 | 36.09 | 70,308 |
| 11 Mar 2024 | 36.06 | 0.51 | 1.43% | 35.69 | 36.12 | 35.38 | 56,369 |
| 07 Mar 2024 | 35.55 | -0.15 | -0.42% | 35.61 | 35.77 | 35.21 | 28,608 |
| 06 Mar 2024 | 35.70 | -0.79 | -2.16% | 35.97 | 36.13 | 35.70 | 95,173 |
| 05 Mar 2024 | 36.49 | 0.72 | 2.01% | 35.61 | 36.55 | 35.43 | 53,966 |
| 04 Mar 2024 | 35.77 | -0.79 | -2.16% | 36.84 | 36.84 | 35.70 | 97,077 |
| 03 Mar 2024 | 36.56 | -0.16 | -0.44% | 36.75 | 37.12 | 36.32 | 63,697 |
| 29 Feb 2024 | 36.72 | -0.04 | -0.11% | 36.46 | 36.80 | 35.66 | 116,142 |
| 28 Feb 2024 | 36.76 | -0.42 | -1.13% | 36.30 | 36.79 | 36.19 | 103,002 |
| 27 Feb 2024 | 37.18 | 0.65 | 1.78% | 36.91 | 37.35 | 36.81 | 117,227 |
| 26 Feb 2024 | 36.53 | -0.03 | -0.08% | 36.60 | 36.76 | 36.24 | 81,937 |
| 25 Feb 2024 | 36.56 | -0.07 | -0.19% | 36.91 | 36.93 | 36.47 | 99,735 |
| 22 Feb 2024 | 36.63 | 0.44 | 1.22% | 36.80 | 37.13 | 36.36 | 378,415 |
| 21 Feb 2024 | 36.19 | -0.27 | -0.74% | 36.40 | 36.40 | 35.95 | 68,693 |
| 20 Feb 2024 | 36.46 | 1.44 | 4.11% | 35.11 | 36.52 | 34.94 | 181,363 |
| 19 Feb 2024 | 35.02 | -0.08 | -0.23% | 35.10 | 35.57 | 34.96 | 222,274 |
| 18 Feb 2024 | 35.10 | -0.35 | -0.99% | 35.50 | 35.50 | 35.00 | 72,790 |
| 15 Feb 2024 | 35.45 | 0.72 | 2.07% | 34.86 | 35.45 | 34.63 | 49,508 |
| 14 Feb 2024 | 34.73 | 0.39 | 1.14% | 34.59 | 34.99 | 34.33 | 196,372 |
| 13 Feb 2024 | 34.34 | -0.78 | -2.22% | 34.67 | 34.67 | 33.80 | 44,906 |
| 12 Feb 2024 | 35.12 | 0.83 | 2.42% | 34.17 | 35.15 | 34.17 | 52,459 |
| 11 Feb 2024 | 34.29 | 0.08 | 0.23% | 33.95 | 34.50 | 33.95 | 37,233 |
| 08 Feb 2024 | 34.21 | -0.42 | -1.21% | 34.60 | 34.60 | 33.81 | 48,773 |
| 07 Feb 2024 | 34.63 | -0.47 | -1.34% | 35.09 | 35.09 | 34.49 | 64,172 |
| 06 Feb 2024 | 35.10 | 0.54 | 1.56% | 35.01 | 35.67 | 34.83 | 141,219 |
| 05 Feb 2024 | 34.56 | 1.05 | 3.13% | 33.77 | 34.56 | 33.72 | 29,589 |
| 04 Feb 2024 | 33.51 | 0.18 | 0.54% | 33.30 | 33.67 | 33.02 | 65,216 |
| 01 Feb 2024 | 33.33 | -0.26 | -0.77% | 33.59 | 33.89 | 33.20 | 46,778 |
| 31 Ene 2024 | 33.59 | 0.45 | 1.36% | 33.01 | 33.71 | 32.92 | 66,666 |
| 30 Ene 2024 | 33.14 | -0.28 | -0.84% | 33.11 | 33.52 | 32.94 | 76,517 |
| 29 Ene 2024 | 33.42 | -0.99 | -2.88% | 34.33 | 34.33 | 33.23 | 70,241 |
| 28 Ene 2024 | 34.41 | -0.35 | -1.01% | 34.39 | 34.71 | 34.28 | 58,417 |
