Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ITAPIR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 188.88 | 1.50 | 0.80% | 187.96 | 188.88 | 187.66 | 158 |
| 05 Jun 2024 | 187.38 | -0.98 | -0.52% | 187.84 | 188.34 | 187.38 | 158 |
| 04 Jun 2024 | 188.36 | -1.00 | -0.53% | 188.36 | 188.36 | 188.36 | 6 |
| 03 Jun 2024 | 189.36 | 1.12 | 0.59% | 190.26 | 190.26 | 189.36 | 147 |
| 31 May 2024 | 188.24 | 0.38 | 0.20% | 188.44 | 188.44 | 188.02 | 143 |
| 30 May 2024 | 187.86 | 1.76 | 0.95% | 187.00 | 187.86 | 186.88 | 241 |
| 29 May 2024 | 186.10 | -2.70 | -1.43% | 186.16 | 186.34 | 186.10 | 532 |
| 28 May 2024 | 188.80 | 0.38 | 0.20% | 188.80 | 188.80 | 188.80 | 32 |
| 27 May 2024 | 188.42 | 0.88 | 0.47% | 188.10 | 188.42 | 188.10 | 447 |
| 24 May 2024 | 187.54 | -0.12 | -0.06% | 187.54 | 187.54 | 187.54 | 16 |
| 23 May 2024 | 187.66 | -0.04 | -0.02% | 187.46 | 187.66 | 187.46 | 90 |
| 22 May 2024 | 187.70 | 0.60 | 0.32% | 188.20 | 188.20 | 187.70 | 455 |
| 21 May 2024 | 187.10 | -2.54 | -1.34% | 187.10 | 187.10 | 187.10 | 163 |
| 20 May 2024 | 189.64 | 0.64 | 0.34% | 190.04 | 190.14 | 189.64 | 1,556 |
| 17 May 2024 | 189.00 | 0.12 | 0.06% | 188.88 | 189.00 | 188.88 | 411 |
| 16 May 2024 | 188.88 | 0.34 | 0.18% | 188.50 | 188.96 | 188.50 | 109 |
| 15 May 2024 | 188.54 | 1.08 | 0.58% | 188.38 | 188.70 | 188.28 | 127 |
| 14 May 2024 | 187.46 | 1.84 | 0.99% | 186.66 | 187.46 | 186.66 | 14 |
| 13 May 2024 | 185.62 | 0.20 | 0.11% | 185.62 | 185.62 | 185.62 | 68 |
| 10 May 2024 | 185.42 | 1.44 | 0.78% | 184.78 | 186.00 | 184.78 | 222 |
| 09 May 2024 | 183.98 | 0.60 | 0.33% | 183.22 | 183.98 | 183.22 | 238 |
| 08 May 2024 | 183.38 | 0.12 | 0.07% | 183.34 | 183.38 | 183.34 | 151 |
| 07 May 2024 | 183.26 | 1.94 | 1.07% | 183.28 | 183.28 | 183.26 | 100 |
| 06 May 2024 | 181.32 | 2.40 | 1.34% | 181.32 | 181.32 | 181.32 | 16 |
| 03 May 2024 | 178.92 | -1.86 | -1.03% | 180.40 | 180.40 | 178.92 | 176 |
| 02 May 2024 | 180.78 | 0.28 | 0.16% | 180.78 | 180.78 | 180.78 | 12 |
| 30 Abr 2024 | 180.50 | 0.50 | 0.28% | 181.36 | 181.36 | 180.50 | 70 |
| 29 Abr 2024 | 180.00 | 0.54 | 0.30% | 180.34 | 180.34 | 180.00 | 304 |
| 26 Abr 2024 | 179.46 | 0.00 | 0.00% | 179.46 | 179.46 | 179.46 | 0 |
| 25 Abr 2024 | 179.46 | 0.00 | 0.00% | 179.46 | 179.46 | 179.46 | 0 |
| 24 Abr 2024 | 179.46 | 3.24 | 1.84% | 179.46 | 179.46 | 179.44 | 144 |
| 23 Abr 2024 | 176.22 | 0.00 | 0.00% | 176.22 | 176.22 | 176.22 | 0 |
| 22 Abr 2024 | 176.22 | 1.54 | 0.88% | 175.92 | 176.22 | 175.92 | 37 |
| 19 Abr 2024 | 174.68 | 0.42 | 0.24% | 174.68 | 174.68 | 174.68 | 4 |
| 18 Abr 2024 | 174.26 | 0.92 | 0.53% | 174.16 | 174.26 | 174.16 | 600 |
| 17 Abr 2024 | 173.34 | 1.32 | 0.77% | 173.36 | 173.36 | 173.34 | 200 |
| 16 Abr 2024 | 172.02 | -3.72 | -2.12% | 172.46 | 172.46 | 172.02 | 268 |
| 15 Abr 2024 | 175.74 | -0.04 | -0.02% | 175.74 | 175.74 | 175.74 | 12 |
| 12 Abr 2024 | 175.78 | -0.30 | -0.17% | 175.78 | 175.78 | 175.78 | 40 |
| 11 Abr 2024 | 176.08 | 0.00 | 0.00% | 176.08 | 176.08 | 176.08 | 0 |
| 10 Abr 2024 | 176.08 | -0.30 | -0.17% | 176.08 | 176.08 | 176.08 | 10 |
| 09 Abr 2024 | 176.38 | -0.44 | -0.25% | 177.02 | 177.02 | 176.38 | 41 |
| 08 Abr 2024 | 176.82 | 1.02 | 0.58% | 176.38 | 177.16 | 176.38 | 633 |
| 05 Abr 2024 | 175.80 | -2.66 | -1.49% | 175.74 | 175.80 | 175.74 | 37 |
| 04 Abr 2024 | 178.46 | 0.46 | 0.26% | 178.08 | 178.46 | 178.06 | 252 |
| 03 Abr 2024 | 178.00 | 1.02 | 0.58% | 177.80 | 178.00 | 177.80 | 20 |
| 02 Abr 2024 | 176.98 | -0.94 | -0.53% | 178.54 | 178.96 | 176.98 | 638 |
| 28 Mar 2024 | 177.92 | 0.32 | 0.18% | 178.00 | 178.26 | 177.92 | 538 |
| 27 Mar 2024 | 177.60 | 0.18 | 0.10% | 177.98 | 177.98 | 177.60 | 324 |
| 26 Mar 2024 | 177.42 | 0.72 | 0.41% | 177.50 | 177.50 | 177.28 | 389 |
| 25 Mar 2024 | 176.70 | 0.98 | 0.56% | 176.62 | 176.70 | 176.60 | 215 |
| 22 Mar 2024 | 175.72 | 0.60 | 0.34% | 174.98 | 175.72 | 174.94 | 127 |
| 21 Mar 2024 | 175.12 | 0.72 | 0.41% | 175.14 | 175.14 | 175.12 | 1,260 |
| 20 Mar 2024 | 174.40 | 0.04 | 0.02% | 174.40 | 174.40 | 174.40 | 20 |
| 19 Mar 2024 | 174.36 | 0.36 | 0.21% | 174.36 | 174.36 | 174.36 | 12 |
| 18 Mar 2024 | 174.00 | 0.82 | 0.47% | 173.20 | 174.00 | 173.20 | 43 |
| 15 Mar 2024 | 173.18 | 0.58 | 0.34% | 172.60 | 173.56 | 172.60 | 107 |
| 14 Mar 2024 | 172.60 | -0.64 | -0.37% | 173.80 | 173.80 | 172.60 | 121 |
| 13 Mar 2024 | 173.24 | 1.92 | 1.12% | 173.24 | 173.24 | 173.24 | 10 |
| 12 Mar 2024 | 171.32 | 1.80 | 1.06% | 170.72 | 171.32 | 170.72 | 270 |
| 11 Mar 2024 | 169.52 | -1.16 | -0.68% | 169.64 | 169.64 | 169.52 | 32 |
