Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
1IBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 12.01 | -0.06 | -0.46% | 12.055 | 12.055 | 11.95 | 5,400 |
| 30 May 2024 | 12.065 | -0.04 | -0.33% | 12.02 | 12.065 | 12.02 | 511 |
| 29 May 2024 | 12.105 | 0.02 | 0.17% | 12.065 | 12.105 | 12.045 | 643 |
| 28 May 2024 | 12.085 | 0.00 | 0.00% | 12.085 | 12.085 | 12.085 | 0.00 |
| 27 May 2024 | 12.085 | 0.13 | 1.09% | 12.13 | 12.13 | 12.085 | 1,607 |
| 24 May 2024 | 11.955 | -0.16 | -1.28% | 12.325 | 12.325 | 11.955 | 1,613 |
| 23 May 2024 | 12.11 | -0.14 | -1.14% | 12.12 | 12.12 | 12.05 | 2,128 |
| 22 May 2024 | 12.25 | -0.10 | -0.77% | 12.30 | 12.31 | 12.25 | 2,700 |
| 21 May 2024 | 12.345 | 0.06 | 0.45% | 12.235 | 12.345 | 12.22 | 4,018 |
| 20 May 2024 | 12.29 | 0.09 | 0.74% | 12.375 | 12.665 | 12.29 | 7,966 |
| 17 May 2024 | 12.20 | -0.12 | -0.97% | 12.28 | 12.28 | 12.20 | 251 |
| 16 May 2024 | 12.32 | 0.02 | 0.12% | 12.38 | 12.405 | 12.315 | 16,430 |
| 15 May 2024 | 12.305 | 0.14 | 1.15% | 12.175 | 12.39 | 12.175 | 1,970 |
| 14 May 2024 | 12.165 | 0.00 | 0.00% | 12.19 | 12.19 | 12.165 | 53 |
| 13 May 2024 | 12.165 | -0.03 | -0.21% | 11.10 | 12.20 | 11.10 | 2,313 |
| 10 May 2024 | 12.19 | 0.25 | 2.14% | 12.13 | 12.525 | 12.13 | 11,240 |
| 09 May 2024 | 11.935 | -0.03 | -0.21% | 11.86 | 11.935 | 11.845 | 5,650 |
| 08 May 2024 | 11.96 | 0.13 | 1.10% | 11.965 | 11.965 | 11.865 | 3,202 |
| 07 May 2024 | 11.83 | 0.18 | 1.55% | 11.725 | 11.895 | 11.725 | 1,581 |
| 06 May 2024 | 11.65 | 0.10 | 0.87% | 11.645 | 11.65 | 11.645 | 870 |
| 03 May 2024 | 11.55 | 0.01 | 0.09% | 11.68 | 11.68 | 11.505 | 1,643 |
| 02 May 2024 | 11.54 | 0.00 | 0.00% | 11.54 | 11.54 | 11.54 | 0.00 |
| 30 Abr 2024 | 11.54 | -0.11 | -0.94% | 11.815 | 11.815 | 11.54 | 4,185 |
| 29 Abr 2024 | 11.65 | 0.04 | 0.30% | 11.65 | 11.65 | 11.65 | 457 |
| 26 Abr 2024 | 11.615 | 0.09 | 0.74% | 11.625 | 11.625 | 11.61 | 742 |
| 25 Abr 2024 | 11.53 | 0.00 | 0.00% | 11.53 | 11.53 | 11.53 | 0.00 |
| 24 Abr 2024 | 11.53 | 0.15 | 1.27% | 11.53 | 11.53 | 11.53 | 200 |
| 23 Abr 2024 | 11.385 | 0.00 | 0.00% | 11.385 | 11.385 | 11.385 | 0.00 |
| 22 Abr 2024 | 11.385 | 0.12 | 1.02% | 11.475 | 11.475 | 11.385 | 320 |
| 19 Abr 2024 | 11.27 | -0.10 | -0.84% | 11.21 | 11.27 | 11.21 | 151 |
| 18 Abr 2024 | 11.365 | 0.06 | 0.53% | 11.355 | 11.365 | 11.355 | 620 |
| 17 Abr 2024 | 11.305 | -0.05 | -0.44% | 11.305 | 11.305 | 11.305 | 400 |
| 16 Abr 2024 | 11.355 | 0.10 | 0.84% | 11.16 | 11.355 | 11.16 | 1,916 |
| 15 Abr 2024 | 11.26 | -0.09 | -0.75% | 11.24 | 11.265 | 11.24 | 2,681 |
| 12 Abr 2024 | 11.345 | 0.33 | 3.00% | 11.18 | 11.345 | 11.18 | 2,423 |
| 11 Abr 2024 | 11.015 | -0.27 | -2.39% | 11.015 | 11.015 | 11.015 | 709 |
| 10 Abr 2024 | 11.285 | 0.12 | 1.03% | 11.195 | 11.285 | 11.195 | 500 |
| 09 Abr 2024 | 11.17 | 0.02 | 0.13% | 11.185 | 11.185 | 11.085 | 799 |
| 08 Abr 2024 | 11.155 | -0.20 | -1.72% | 11.175 | 11.22 | 11.155 | 778 |
| 05 Abr 2024 | 11.35 | -0.08 | -0.66% | 11.35 | 11.35 | 11.35 | 80 |
| 04 Abr 2024 | 11.425 | 0.05 | 0.44% | 11.405 | 11.50 | 11.405 | 3,736 |
| 03 Abr 2024 | 11.375 | -0.02 | -0.13% | 11.36 | 11.46 | 11.36 | 1,557 |
| 02 Abr 2024 | 11.39 | -0.09 | -0.74% | 11.44 | 11.49 | 11.36 | 1,659 |
| 28 Mar 2024 | 11.475 | -0.18 | -1.54% | 11.635 | 11.635 | 11.475 | 2,222 |
| 27 Mar 2024 | 11.655 | 0.22 | 1.88% | 11.45 | 11.655 | 11.45 | 1,340 |
| 26 Mar 2024 | 11.44 | 0.18 | 1.60% | 11.44 | 11.44 | 11.44 | 100 |
| 25 Mar 2024 | 11.26 | -0.04 | -0.35% | 12.25 | 12.25 | 11.26 | 399 |
| 22 Mar 2024 | 11.30 | 0.12 | 1.07% | 11.15 | 11.31 | 11.15 | 2,304 |
| 21 Mar 2024 | 11.18 | 0.12 | 1.08% | 11.18 | 11.18 | 11.18 | 908 |
| 20 Mar 2024 | 11.06 | 0.13 | 1.19% | 10.995 | 11.13 | 10.995 | 4,678 |
| 19 Mar 2024 | 10.93 | -0.11 | -0.95% | 10.93 | 10.93 | 10.93 | 100 |
| 18 Mar 2024 | 11.035 | 0.00 | 0.00% | 11.035 | 11.035 | 11.035 | 0.00 |
| 15 Mar 2024 | 11.035 | 0.06 | 0.55% | 11.00 | 11.035 | 11.00 | 5,924 |
| 14 Mar 2024 | 10.975 | -0.05 | -0.45% | 11.04 | 11.045 | 10.975 | 960 |
| 13 Mar 2024 | 11.025 | 0.10 | 0.92% | 11.005 | 11.05 | 10.97 | 4,563 |
| 12 Mar 2024 | 10.925 | -0.08 | -0.73% | 11.045 | 11.045 | 10.925 | 651 |
| 11 Mar 2024 | 11.005 | 0.01 | 0.09% | 10.975 | 11.04 | 10.975 | 818 |
| 08 Mar 2024 | 10.995 | -0.15 | -1.35% | 11.045 | 11.12 | 10.945 | 3,732 |
| 07 Mar 2024 | 11.145 | 0.29 | 2.62% | 10.93 | 11.145 | 10.93 | 3,824 |
| 06 Mar 2024 | 10.86 | 0.12 | 1.07% | 10.86 | 10.86 | 10.86 | 200 |
| 05 Mar 2024 | 10.745 | 0.18 | 1.70% | 10.615 | 10.745 | 10.55 | 6,765 |
| 04 Mar 2024 | 10.565 | -0.08 | -0.75% | 10.605 | 10.605 | 10.485 | 737 |
