Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 2.45 | -0.02 | -0.81% | 2.47 | 2.50 | 2.45 | 12,976 |
| 22 May 2024 | 2.47 | 0.01 | 0.41% | 2.45 | 2.52 | 2.43 | 14,432 |
| 21 May 2024 | 2.46 | 0.00 | 0.00% | 2.45 | 2.46 | 2.45 | 660 |
| 20 May 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.40 | 14,712 |
| 17 May 2024 | 2.46 | 0.01 | 0.41% | 2.46 | 2.52 | 2.42 | 50,747 |
| 16 May 2024 | 2.45 | -0.05 | -2.00% | 2.51 | 2.54 | 2.37 | 118,294 |
| 15 May 2024 | 2.50 | -0.03 | -1.19% | 2.51 | 2.55 | 2.50 | 36,734 |
| 14 May 2024 | 2.53 | -0.01 | -0.39% | 2.52 | 2.55 | 2.51 | 8,466 |
| 13 May 2024 | 2.54 | -0.27 | -9.61% | 2.57 | 2.57 | 2.40 | 244,403 |
| 10 May 2024 | 2.81 | 0.04 | 1.44% | 2.77 | 2.84 | 2.75 | 283,376 |
| 09 May 2024 | 2.77 | -0.03 | -1.07% | 2.76 | 2.80 | 2.74 | 93,208 |
| 08 May 2024 | 2.80 | 0.01 | 0.36% | 2.78 | 2.89 | 2.71 | 135,341 |
| 07 May 2024 | 2.79 | 0.05 | 1.82% | 2.78 | 2.80 | 2.77 | 93,376 |
| 06 May 2024 | 2.74 | 0.00 | 0.00% | 2.77 | 2.78 | 2.74 | 108,343 |
| 03 May 2024 | 2.74 | 0.00 | 0.00% | 2.75 | 2.77 | 2.73 | 36,538 |
| 02 May 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.79 | 2.73 | 33,893 |
| 30 Abr 2024 | 2.75 | 0.01 | 0.36% | 2.76 | 2.77 | 2.71 | 33,612 |
| 29 Abr 2024 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 2.73 | 80,062 |
| 26 Abr 2024 | 2.75 | 0.05 | 1.85% | 2.66 | 2.75 | 2.66 | 36,774 |
| 25 Abr 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.70 | 2.67 | 20,460 |
| 24 Abr 2024 | 2.68 | 0.04 | 1.52% | 2.67 | 2.77 | 2.66 | 40,694 |
| 23 Abr 2024 | 2.64 | -0.02 | -0.75% | 2.66 | 2.67 | 2.64 | 10,766 |
| 22 Abr 2024 | 2.66 | 0.03 | 1.14% | 2.65 | 2.69 | 2.63 | 45,287 |
| 19 Abr 2024 | 2.63 | 0.00 | 0.00% | 2.64 | 2.64 | 2.59 | 8,641 |
| 18 Abr 2024 | 2.63 | 0.02 | 0.77% | 2.62 | 2.63 | 2.62 | 12,600 |
| 17 Abr 2024 | 2.61 | 0.02 | 0.77% | 2.61 | 2.64 | 2.61 | 14,513 |
| 16 Abr 2024 | 2.59 | -0.01 | -0.38% | 2.59 | 2.63 | 2.59 | 24,185 |
| 15 Abr 2024 | 2.60 | 0.06 | 2.36% | 2.60 | 2.61 | 2.57 | 11,400 |
| 12 Abr 2024 | 2.54 | -0.01 | -0.39% | 2.59 | 2.59 | 2.53 | 11,926 |
| 11 Abr 2024 | 2.55 | 0.03 | 1.19% | 2.56 | 2.60 | 2.52 | 8,781 |
| 10 Abr 2024 | 2.52 | -0.01 | -0.40% | 2.54 | 2.54 | 2.52 | 12,145 |
| 09 Abr 2024 | 2.53 | 0.01 | 0.40% | 2.52 | 2.55 | 2.51 | 15,918 |
| 08 Abr 2024 | 2.52 | 0.00 | 0.00% | 2.51 | 2.53 | 2.50 | 30,246 |
| 05 Abr 2024 | 2.52 | -0.03 | -1.18% | 2.55 | 2.55 | 2.50 | 46,261 |
| 04 Abr 2024 | 2.55 | 0.03 | 1.19% | 2.54 | 2.56 | 2.50 | 35,601 |
| 03 Abr 2024 | 2.52 | -0.03 | -1.18% | 2.56 | 2.57 | 2.50 | 80,785 |
| 02 Abr 2024 | 2.55 | -0.07 | -2.67% | 2.62 | 2.62 | 2.51 | 46,904 |
| 28 Mar 2024 | 2.62 | 0.00 | 0.00% | 2.58 | 2.62 | 2.54 | 26,148 |
| 27 Mar 2024 | 2.62 | 0.03 | 1.16% | 2.58 | 2.63 | 2.50 | 29,742 |
| 26 Mar 2024 | 2.59 | -0.01 | -0.38% | 2.57 | 2.65 | 2.57 | 18,640 |
| 25 Mar 2024 | 2.60 | 0.02 | 0.78% | 2.58 | 2.60 | 2.58 | 78,146 |
| 22 Mar 2024 | 2.58 | 0.00 | 0.00% | 2.56 | 2.58 | 2.56 | 12,607 |
| 21 Mar 2024 | 2.58 | 0.00 | 0.00% | 2.59 | 2.59 | 2.58 | 10,180 |
| 20 Mar 2024 | 2.58 | 0.05 | 1.98% | 2.54 | 2.60 | 2.53 | 38,643 |
| 19 Mar 2024 | 2.53 | 0.01 | 0.40% | 2.53 | 2.54 | 2.53 | 6,234 |
| 18 Mar 2024 | 2.52 | 0.01 | 0.40% | 2.55 | 2.55 | 2.51 | 14,204 |
| 15 Mar 2024 | 2.51 | -0.02 | -0.79% | 2.51 | 2.54 | 2.50 | 13,209 |
| 14 Mar 2024 | 2.53 | -0.02 | -0.78% | 2.55 | 2.55 | 2.51 | 22,721 |
| 13 Mar 2024 | 2.55 | 0.04 | 1.59% | 2.51 | 2.55 | 2.51 | 7,000 |
| 12 Mar 2024 | 2.51 | -0.01 | -0.40% | 2.55 | 2.55 | 2.50 | 17,216 |
| 11 Mar 2024 | 2.52 | -0.02 | -0.79% | 2.52 | 2.52 | 2.52 | 380 |
| 08 Mar 2024 | 2.54 | -0.02 | -0.78% | 2.53 | 2.56 | 2.53 | 2,024 |
| 07 Mar 2024 | 2.56 | 0.02 | 0.79% | 2.55 | 2.56 | 2.54 | 8,504 |
| 06 Mar 2024 | 2.54 | -0.04 | -1.55% | 2.58 | 2.60 | 2.50 | 25,040 |
| 05 Mar 2024 | 2.58 | 0.04 | 1.57% | 2.52 | 2.58 | 2.51 | 15,200 |
| 04 Mar 2024 | 2.54 | -0.01 | -0.39% | 2.55 | 2.55 | 2.50 | 19,700 |
| 01 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.51 | 3,800 |
| 29 Feb 2024 | 2.55 | 0.02 | 0.79% | 2.53 | 2.55 | 2.50 | 10,750 |
| 28 Feb 2024 | 2.53 | 0.03 | 1.20% | 2.51 | 2.53 | 2.50 | 8,548 |
| 27 Feb 2024 | 2.50 | -0.04 | -1.57% | 2.54 | 2.55 | 2.50 | 20,700 |
| 26 Feb 2024 | 2.54 | 0.00 | 0.00% | 2.52 | 2.54 | 2.52 | 3,000 |
