Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBZL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 20.23 | -0.44 | -2.11% | 20.545 | 20.68 | 20.23 | 32,638 |
| 14 Jun 2024 | 20.665 | 0.43 | 2.10% | 20.585 | 20.715 | 20.46 | 21,104 |
| 13 Jun 2024 | 20.24 | -0.55 | -2.65% | 20.355 | 20.51 | 20.205 | 6,507 |
| 12 Jun 2024 | 20.79 | -0.61 | -2.85% | 21.395 | 21.48 | 20.73 | 13,907 |
| 11 Jun 2024 | 21.40 | 0.09 | 0.45% | 21.30 | 21.53 | 21.20 | 10,709 |
| 10 Jun 2024 | 21.305 | -0.46 | -2.11% | 21.315 | 21.42 | 21.18 | 7,705 |
| 07 Jun 2024 | 21.765 | -0.08 | -0.37% | 21.85 | 21.85 | 21.70 | 16,585 |
| 06 Jun 2024 | 21.845 | 0.27 | 1.25% | 21.485 | 21.845 | 21.43 | 4,869 |
| 05 Jun 2024 | 21.575 | 0.15 | 0.70% | 21.47 | 21.60 | 21.355 | 4,195 |
| 04 Jun 2024 | 21.425 | -0.40 | -1.81% | 21.78 | 21.78 | 21.425 | 11,222 |
| 03 Jun 2024 | 21.82 | -0.05 | -0.21% | 22.01 | 22.06 | 21.655 | 5,807 |
| 31 May 2024 | 21.865 | -0.32 | -1.44% | 21.90 | 22.085 | 21.735 | 12,391 |
| 30 May 2024 | 22.185 | 0.08 | 0.38% | 22.025 | 22.185 | 22.00 | 9,962 |
| 29 May 2024 | 22.10 | -0.33 | -1.47% | 22.36 | 22.37 | 22.05 | 17,830 |
| 28 May 2024 | 22.43 | 0.11 | 0.47% | 22.305 | 22.69 | 22.30 | 14,412 |
| 27 May 2024 | 22.325 | -0.23 | -1.02% | 22.435 | 22.44 | 22.28 | 5,918 |
| 24 May 2024 | 22.555 | -0.04 | -0.18% | 22.635 | 22.77 | 22.535 | 5,608 |
| 23 May 2024 | 22.595 | -0.28 | -1.20% | 22.71 | 22.81 | 22.58 | 25,181 |
| 22 May 2024 | 22.87 | -0.25 | -1.06% | 23.035 | 23.10 | 22.79 | 17,072 |
| 21 May 2024 | 23.115 | -0.24 | -1.03% | 23.195 | 23.34 | 23.105 | 12,609 |
| 20 May 2024 | 23.355 | 0.13 | 0.54% | 23.28 | 23.465 | 23.11 | 7,850 |
| 17 May 2024 | 23.23 | -0.02 | -0.06% | 23.245 | 23.32 | 23.205 | 12,822 |
| 16 May 2024 | 23.245 | 0.01 | 0.02% | 23.24 | 23.43 | 23.035 | 5,966 |
| 15 May 2024 | 23.24 | -0.27 | -1.13% | 23.185 | 23.24 | 22.90 | 12,093 |
| 14 May 2024 | 23.505 | 0.09 | 0.41% | 23.265 | 23.505 | 23.265 | 7,176 |
| 13 May 2024 | 23.41 | 0.11 | 0.45% | 23.37 | 23.51 | 23.225 | 12,372 |
| 10 May 2024 | 23.305 | 0.04 | 0.15% | 23.635 | 23.635 | 23.305 | 23,463 |
| 09 May 2024 | 23.27 | -0.58 | -2.43% | 23.905 | 23.905 | 23.27 | 7,163 |
| 08 May 2024 | 23.85 | -0.23 | -0.93% | 23.93 | 24.075 | 23.645 | 2,870 |
| 07 May 2024 | 24.075 | 0.20 | 0.86% | 23.91 | 24.10 | 23.815 | 11,965 |
| 06 May 2024 | 23.87 | 0.05 | 0.21% | 23.88 | 23.97 | 23.67 | 2,872 |
| 03 May 2024 | 23.82 | 0.27 | 1.13% | 23.60 | 23.955 | 23.465 | 6,666 |
| 02 May 2024 | 23.555 | 0.38 | 1.64% | 23.34 | 23.66 | 23.265 | 4,283 |
| 30 Abr 2024 | 23.175 | -0.37 | -1.57% | 23.56 | 23.635 | 23.175 | 1,255 |
| 29 Abr 2024 | 23.545 | 0.13 | 0.56% | 23.645 | 23.645 | 23.47 | 5,721 |
| 26 Abr 2024 | 23.415 | 0.61 | 2.67% | 22.85 | 23.44 | 22.85 | 4,293 |
| 25 Abr 2024 | 22.805 | -0.24 | -1.02% | 23.01 | 23.01 | 22.78 | 1,954 |
| 24 Abr 2024 | 23.04 | 0.04 | 0.17% | 23.15 | 23.36 | 23.005 | 1,661 |
| 23 Abr 2024 | 23.00 | -0.03 | -0.11% | 23.12 | 23.145 | 22.90 | 2,811 |
| 22 Abr 2024 | 23.025 | 0.09 | 0.41% | 23.105 | 23.105 | 22.84 | 4,462 |
| 19 Abr 2024 | 22.93 | 0.41 | 1.84% | 22.38 | 22.935 | 22.15 | 10,308 |
| 18 Abr 2024 | 22.515 | -0.09 | -0.40% | 22.60 | 22.73 | 22.43 | 5,639 |
| 17 Abr 2024 | 22.605 | 0.00 | 0.02% | 22.48 | 22.68 | 22.31 | 5,431 |
| 16 Abr 2024 | 22.60 | -0.48 | -2.08% | 22.90 | 22.925 | 22.40 | 22,394 |
| 15 Abr 2024 | 23.08 | -0.33 | -1.39% | 23.36 | 23.42 | 23.00 | 13,795 |
| 12 Abr 2024 | 23.405 | -0.20 | -0.85% | 23.57 | 23.685 | 23.385 | 6,672 |
| 11 Abr 2024 | 23.605 | -0.11 | -0.44% | 23.645 | 23.70 | 23.605 | 3,448 |
| 10 Abr 2024 | 23.71 | -0.31 | -1.27% | 24.05 | 24.155 | 23.71 | 19,876 |
| 09 Abr 2024 | 24.015 | 0.35 | 1.48% | 23.91 | 24.015 | 23.755 | 3,734 |
| 08 Abr 2024 | 23.665 | 0.36 | 1.57% | 23.21 | 23.665 | 23.21 | 6,983 |
| 05 Abr 2024 | 23.30 | -0.34 | -1.44% | 23.45 | 23.58 | 23.30 | 970 |
| 04 Abr 2024 | 23.64 | 0.43 | 1.85% | 23.50 | 23.85 | 23.43 | 5,299 |
| 03 Abr 2024 | 23.21 | -0.32 | -1.36% | 23.50 | 23.505 | 23.21 | 7,959 |
| 02 Abr 2024 | 23.53 | -0.42 | -1.75% | 23.53 | 23.845 | 23.53 | 2,131 |
| 28 Mar 2024 | 23.95 | 0.15 | 0.63% | 24.01 | 24.01 | 23.79 | 2,670 |
| 27 Mar 2024 | 23.80 | 0.02 | 0.08% | 23.755 | 23.80 | 23.67 | 462 |
| 26 Mar 2024 | 23.78 | 0.00 | 0.00% | 23.77 | 23.825 | 23.745 | 1,455 |
| 25 Mar 2024 | 23.78 | -0.07 | -0.27% | 23.84 | 23.84 | 23.545 | 4,023 |
| 22 Mar 2024 | 23.845 | -0.10 | -0.42% | 23.945 | 23.98 | 23.77 | 1,830 |
| 21 Mar 2024 | 23.945 | 0.27 | 1.14% | 24.05 | 24.175 | 23.945 | 1,154 |
| 20 Mar 2024 | 23.675 | -0.03 | -0.11% | 23.55 | 23.685 | 23.55 | 3,313 |
