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.
IBGX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 158.27 | -0.29 | -0.18% | 158.13 | 158.52 | 158.13 | 1,854 |
| 27 Jun 2024 | 158.56 | 0.13 | 0.08% | 158.48 | 158.56 | 158.35 | 2,016 |
| 26 Jun 2024 | 158.43 | -0.28 | -0.18% | 158.65 | 158.65 | 158.31 | 6,961 |
| 25 Jun 2024 | 158.71 | 0.13 | 0.08% | 158.75 | 158.90 | 158.67 | 2,087 |
| 24 Jun 2024 | 158.58 | 0.00 | 0.00% | 158.74 | 158.74 | 158.56 | 2,725 |
| 21 Jun 2024 | 158.58 | 0.08 | 0.05% | 158.77 | 158.94 | 158.58 | 1,631 |
| 20 Jun 2024 | 158.50 | -0.06 | -0.04% | 158.56 | 158.62 | 157.96 | 3,201 |
| 19 Jun 2024 | 158.56 | -0.13 | -0.08% | 158.84 | 158.84 | 158.41 | 2,265 |
| 18 Jun 2024 | 158.69 | 0.22 | 0.14% | 158.26 | 158.74 | 158.26 | 8,995 |
| 17 Jun 2024 | 158.47 | -0.12 | -0.08% | 158.78 | 158.78 | 158.36 | 3,939 |
| 14 Jun 2024 | 158.59 | 0.36 | 0.23% | 158.41 | 158.81 | 158.33 | 5,186 |
| 13 Jun 2024 | 158.23 | 0.21 | 0.13% | 157.86 | 158.23 | 157.80 | 4,855 |
| 12 Jun 2024 | 158.02 | 0.54 | 0.34% | 157.59 | 158.10 | 157.49 | 4,008 |
| 11 Jun 2024 | 157.48 | 0.22 | 0.14% | 157.29 | 157.50 | 157.12 | 3,857 |
| 10 Jun 2024 | 157.26 | -0.37 | -0.23% | 157.49 | 157.55 | 157.24 | 3,799 |
| 07 Jun 2024 | 157.63 | -0.43 | -0.27% | 158.15 | 158.15 | 157.51 | 1,614 |
| 06 Jun 2024 | 158.06 | -0.44 | -0.28% | 158.45 | 158.45 | 157.94 | 18,535 |
| 05 Jun 2024 | 158.50 | 0.33 | 0.21% | 158.06 | 158.50 | 158.04 | 1,786 |
| 04 Jun 2024 | 158.17 | 0.28 | 0.18% | 158.05 | 158.24 | 157.99 | 2,392 |
| 03 Jun 2024 | 157.89 | 0.36 | 0.23% | 157.74 | 157.97 | 157.44 | 13,326 |
| 31 May 2024 | 157.53 | 0.00 | 0.00% | 157.56 | 157.56 | 157.25 | 4,323 |
| 30 May 2024 | 157.53 | 0.11 | 0.07% | 157.53 | 157.58 | 157.31 | 3,523 |
| 29 May 2024 | 157.42 | -0.32 | -0.20% | 157.50 | 157.62 | 157.40 | 3,456 |
| 28 May 2024 | 157.74 | -0.16 | -0.10% | 157.98 | 157.98 | 157.74 | 3,960 |
| 27 May 2024 | 157.90 | 0.42 | 0.27% | 157.69 | 157.99 | 157.57 | 1,412 |
| 24 May 2024 | 157.48 | -0.08 | -0.05% | 157.59 | 157.70 | 157.43 | 4,198 |
| 23 May 2024 | 157.56 | -0.46 | -0.29% | 157.78 | 157.97 | 157.49 | 1,411 |
| 22 May 2024 | 158.02 | -0.18 | -0.11% | 157.96 | 158.08 | 157.89 | 2,293 |
| 21 May 2024 | 158.20 | 0.17 | 0.11% | 158.12 | 158.28 | 158.08 | 5,188 |
| 20 May 2024 | 158.03 | -0.06 | -0.04% | 158.07 | 158.18 | 158.00 | 47,759 |
| 17 May 2024 | 158.09 | -0.39 | -0.25% | 158.28 | 158.32 | 158.07 | 7,142 |
| 16 May 2024 | 158.48 | -2.09 | -1.30% | 159.30 | 159.30 | 158.34 | 7,403 |
| 15 May 2024 | 160.57 | 0.62 | 0.39% | 160.15 | 160.66 | 160.00 | 3,849 |
| 14 May 2024 | 159.95 | -0.11 | -0.07% | 160.18 | 160.25 | 159.90 | 8,373 |
| 13 May 2024 | 160.06 | 0.15 | 0.09% | 160.10 | 160.18 | 159.99 | 13,534 |
| 10 May 2024 | 159.91 | -0.26 | -0.16% | 160.33 | 160.33 | 159.91 | 8,681 |
| 09 May 2024 | 160.17 | -0.13 | -0.08% | 160.25 | 160.34 | 160.10 | 26,756 |
| 08 May 2024 | 160.30 | -0.14 | -0.09% | 160.35 | 160.40 | 160.22 | 13,453 |
| 07 May 2024 | 160.44 | 0.17 | 0.11% | 160.51 | 160.51 | 160.22 | 3,258 |
| 06 May 2024 | 160.27 | 0.16 | 0.10% | 160.68 | 160.68 | 160.27 | 7,162 |
| 03 May 2024 | 160.11 | 0.38 | 0.24% | 159.85 | 160.64 | 159.84 | 5,283 |
| 02 May 2024 | 159.73 | 0.25 | 0.16% | 159.66 | 159.83 | 159.60 | 4,167 |
| 30 Abr 2024 | 159.48 | -0.49 | -0.31% | 159.84 | 159.89 | 159.48 | 6,276 |
| 29 Abr 2024 | 159.97 | 0.38 | 0.24% | 159.92 | 160.00 | 159.69 | 8,532 |
| 26 Abr 2024 | 159.59 | 0.28 | 0.18% | 159.45 | 159.68 | 159.39 | 1,737 |
| 25 Abr 2024 | 159.31 | -0.22 | -0.14% | 159.64 | 159.67 | 159.22 | 2,814 |
| 24 Abr 2024 | 159.53 | -0.43 | -0.27% | 159.84 | 159.87 | 159.53 | 3,198 |
| 23 Abr 2024 | 159.96 | -0.02 | -0.01% | 160.01 | 160.08 | 159.80 | 1,447 |
| 22 Abr 2024 | 159.98 | 0.33 | 0.21% | 159.95 | 160.03 | 159.65 | 22,570 |
| 19 Abr 2024 | 159.65 | -0.18 | -0.11% | 160.02 | 160.04 | 159.60 | 4,169 |
| 18 Abr 2024 | 159.83 | -0.18 | -0.11% | 160.21 | 160.21 | 159.83 | 4,390 |
| 17 Abr 2024 | 160.01 | 0.06 | 0.04% | 159.84 | 160.06 | 159.84 | 7,235 |
| 16 Abr 2024 | 159.95 | -0.34 | -0.21% | 160.24 | 160.37 | 159.90 | 5,953 |
| 15 Abr 2024 | 160.29 | -0.54 | -0.34% | 160.58 | 160.58 | 160.28 | 4,898 |
| 12 Abr 2024 | 160.83 | 0.56 | 0.35% | 160.24 | 160.91 | 160.24 | 4,935 |
| 11 Abr 2024 | 160.27 | 0.11 | 0.07% | 160.10 | 160.27 | 159.96 | 1,707 |
| 10 Abr 2024 | 160.16 | -0.49 | -0.31% | 160.60 | 160.73 | 160.16 | 2,609 |
| 09 Abr 2024 | 160.65 | 0.41 | 0.26% | 160.31 | 160.65 | 160.25 | 9,791 |
| 08 Abr 2024 | 160.24 | -0.25 | -0.16% | 160.33 | 160.34 | 160.17 | 9,598 |
| 05 Abr 2024 | 160.49 | -0.22 | -0.14% | 160.80 | 160.80 | 160.39 | 13,964 |
| 04 Abr 2024 | 160.71 | 0.43 | 0.27% | 160.55 | 160.77 | 160.45 | 8,611 |
| 03 Abr 2024 | 160.28 | -0.23 | -0.14% | 160.56 | 160.56 | 160.23 | 5,828 |
| 02 Abr 2024 | 160.51 | -0.34 | -0.21% | 161.12 | 161.12 | 160.37 | 6,224 |
