Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 5.225 | 0.01 | 0.19% | 5.21 | 5.275 | 5.21 | 2,194,273 |
| 30 Abr 2024 | 5.215 | -0.02 | -0.38% | 5.245 | 5.26 | 5.205 | 2,100,904 |
| 29 Abr 2024 | 5.235 | 0.04 | 0.67% | 5.22 | 5.25 | 5.21 | 1,826,427 |
| 26 Abr 2024 | 5.20 | 0.07 | 1.36% | 5.12 | 5.21 | 5.11 | 2,336,262 |
| 25 Abr 2024 | 5.13 | -0.03 | -0.58% | 5.17 | 5.175 | 5.09 | 1,879,378 |
| 24 Abr 2024 | 5.16 | -0.04 | -0.67% | 5.20 | 5.20 | 5.12 | 2,104,566 |
| 23 Abr 2024 | 5.195 | 0.07 | 1.37% | 5.15 | 5.195 | 5.125 | 2,365,192 |
| 22 Abr 2024 | 5.125 | 0.06 | 1.18% | 5.11 | 5.135 | 5.075 | 2,429,389 |
| 19 Abr 2024 | 5.065 | 0.02 | 0.40% | 5.06 | 5.07 | 4.984 | 2,176,502 |
| 18 Abr 2024 | 5.045 | 0.03 | 0.50% | 5.035 | 5.05 | 4.982 | 2,044,106 |
| 17 Abr 2024 | 5.02 | 0.01 | 0.30% | 4.996 | 5.055 | 4.972 | 3,984,073 |
| 16 Abr 2024 | 5.005 | -0.09 | -1.67% | 5.06 | 5.08 | 4.982 | 3,057,804 |
| 15 Abr 2024 | 5.09 | -0.01 | -0.20% | 5.10 | 5.12 | 5.07 | 2,482,203 |
| 12 Abr 2024 | 5.10 | 0.03 | 0.59% | 5.04 | 5.14 | 5.03 | 2,744,598 |
| 11 Abr 2024 | 5.07 | 0.05 | 1.00% | 5.035 | 5.115 | 5.025 | 3,354,494 |
| 10 Abr 2024 | 5.02 | -0.14 | -2.71% | 5.13 | 5.16 | 5.01 | 6,297,161 |
| 09 Abr 2024 | 5.16 | -0.01 | -0.19% | 5.18 | 5.18 | 5.125 | 1,476,657 |
| 08 Abr 2024 | 5.17 | 0.01 | 0.19% | 5.155 | 5.175 | 5.135 | 1,816,935 |
| 05 Abr 2024 | 5.16 | -0.18 | -3.28% | 5.31 | 5.32 | 5.16 | 3,401,167 |
| 04 Abr 2024 | 5.335 | 0.01 | 0.28% | 5.34 | 5.345 | 5.31 | 1,252,438 |
| 03 Abr 2024 | 5.32 | -0.01 | -0.19% | 5.34 | 5.35 | 5.29 | 1,754,094 |
| 02 Abr 2024 | 5.33 | -0.07 | -1.30% | 5.42 | 5.435 | 5.33 | 2,432,348 |
| 28 Mar 2024 | 5.40 | 0.02 | 0.37% | 5.385 | 5.405 | 5.345 | 2,639,180 |
| 27 Mar 2024 | 5.38 | 0.04 | 0.75% | 5.37 | 5.395 | 5.32 | 3,010,301 |
| 26 Mar 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.375 | 5.315 | 2,711,182 |
| 25 Mar 2024 | 5.34 | 0.04 | 0.85% | 5.29 | 5.345 | 5.26 | 2,216,421 |
| 22 Mar 2024 | 5.295 | 0.12 | 2.32% | 5.185 | 5.295 | 5.17 | 2,244,129 |
| 21 Mar 2024 | 5.175 | -0.05 | -0.86% | 5.235 | 5.25 | 5.165 | 3,203,860 |
| 20 Mar 2024 | 5.22 | -0.06 | -1.14% | 5.275 | 5.295 | 5.215 | 3,434,914 |
| 19 Mar 2024 | 5.28 | -0.01 | -0.19% | 5.265 | 5.285 | 5.225 | 1,559,091 |
| 18 Mar 2024 | 5.29 | -0.04 | -0.66% | 5.33 | 5.34 | 5.26 | 3,351,401 |
| 15 Mar 2024 | 5.325 | -0.01 | -0.19% | 5.35 | 5.385 | 5.325 | 5,635,538 |
| 14 Mar 2024 | 5.335 | -0.05 | -0.93% | 5.38 | 5.42 | 5.335 | 2,601,797 |
| 13 Mar 2024 | 5.385 | 0.04 | 0.84% | 5.40 | 5.42 | 5.36 | 3,433,507 |
| 12 Mar 2024 | 5.34 | -0.03 | -0.56% | 5.335 | 5.41 | 5.305 | 2,800,813 |
| 11 Mar 2024 | 5.37 | 0.01 | 0.19% | 5.325 | 5.375 | 5.285 | 2,707,242 |
| 08 Mar 2024 | 5.36 | 0.07 | 1.32% | 5.31 | 5.36 | 5.275 | 3,562,288 |
| 07 Mar 2024 | 5.29 | 0.09 | 1.83% | 5.19 | 5.32 | 5.165 | 3,175,155 |
| 06 Mar 2024 | 5.195 | 0.00 | 0.10% | 5.185 | 5.235 | 5.16 | 2,626,377 |
| 05 Mar 2024 | 5.19 | 0.09 | 1.76% | 5.115 | 5.195 | 5.085 | 2,237,111 |
| 04 Mar 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.12 | 5.085 | 1,376,570 |
| 01 Mar 2024 | 5.09 | 0.04 | 0.89% | 5.055 | 5.11 | 5.05 | 1,665,913 |
| 29 Feb 2024 | 5.045 | -0.01 | -0.20% | 5.055 | 5.07 | 5.025 | 3,020,788 |
| 28 Feb 2024 | 5.055 | -0.02 | -0.30% | 5.085 | 5.085 | 5.035 | 1,498,697 |
| 27 Feb 2024 | 5.07 | 0.03 | 0.60% | 5.02 | 5.08 | 5.005 | 1,936,775 |
| 26 Feb 2024 | 5.04 | -0.04 | -0.79% | 5.10 | 5.105 | 5.035 | 2,591,002 |
| 23 Feb 2024 | 5.08 | -0.02 | -0.29% | 5.10 | 5.11 | 5.06 | 2,918,106 |
| 22 Feb 2024 | 5.095 | -0.11 | -2.02% | 5.22 | 5.22 | 5.08 | 3,774,030 |
| 21 Feb 2024 | 5.20 | 0.02 | 0.29% | 5.195 | 5.22 | 5.17 | 1,945,758 |
| 20 Feb 2024 | 5.185 | 0.04 | 0.78% | 5.14 | 5.21 | 5.135 | 1,670,726 |
| 19 Feb 2024 | 5.145 | 0.02 | 0.49% | 5.12 | 5.17 | 5.115 | 993,834 |
| 16 Feb 2024 | 5.12 | 0.00 | 0.10% | 5.125 | 5.13 | 5.08 | 1,597,297 |
| 15 Feb 2024 | 5.115 | 0.03 | 0.49% | 5.12 | 5.145 | 5.095 | 1,503,487 |
| 14 Feb 2024 | 5.09 | -0.05 | -0.97% | 5.11 | 5.14 | 5.08 | 2,019,422 |
| 13 Feb 2024 | 5.14 | 0.00 | 0.10% | 5.165 | 5.185 | 5.125 | 2,151,228 |
| 12 Feb 2024 | 5.135 | 0.06 | 1.18% | 5.09 | 5.145 | 5.09 | 1,883,097 |
| 09 Feb 2024 | 5.075 | -0.05 | -0.88% | 5.13 | 5.135 | 5.05 | 2,332,704 |
| 08 Feb 2024 | 5.12 | 0.00 | 0.00% | 5.115 | 5.13 | 5.095 | 2,060,142 |
| 07 Feb 2024 | 5.12 | -0.08 | -1.44% | 5.18 | 5.22 | 5.105 | 1,562,721 |
| 06 Feb 2024 | 5.195 | 0.07 | 1.27% | 5.165 | 5.215 | 5.115 | 2,063,216 |
| 05 Feb 2024 | 5.13 | -0.06 | -1.06% | 5.17 | 5.205 | 5.105 | 2,653,936 |
