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.
ITEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 12.334 | 0.03 | 0.28% | 12.278 | 12.34 | 12.278 | 1,198 |
| 01 Jul 2024 | 12.30 | 0.02 | 0.13% | 12.288 | 12.34 | 12.16 | 9,209 |
| 28 Jun 2024 | 12.284 | 0.05 | 0.41% | 12.296 | 12.412 | 12.284 | 3,546 |
| 27 Jun 2024 | 12.234 | -0.12 | -0.94% | 12.266 | 12.322 | 12.234 | 4,286 |
| 26 Jun 2024 | 12.35 | 0.19 | 1.55% | 12.308 | 12.35 | 12.286 | 7,913 |
| 25 Jun 2024 | 12.162 | 0.11 | 0.95% | 12.00 | 12.168 | 12.00 | 5,250 |
| 24 Jun 2024 | 12.048 | -0.08 | -0.68% | 12.046 | 12.062 | 12.046 | 1,283 |
| 21 Jun 2024 | 12.13 | -0.15 | -1.24% | 12.26 | 12.31 | 12.092 | 5,030 |
| 20 Jun 2024 | 12.282 | 0.01 | 0.11% | 12.306 | 12.374 | 12.282 | 1,620 |
| 19 Jun 2024 | 12.268 | 0.05 | 0.43% | 12.294 | 12.312 | 12.268 | 8,256 |
| 18 Jun 2024 | 12.216 | 0.14 | 1.18% | 12.208 | 12.29 | 12.208 | 2,824 |
| 17 Jun 2024 | 12.074 | -0.09 | -0.74% | 12.198 | 12.202 | 12.074 | 6,407 |
| 14 Jun 2024 | 12.164 | 0.09 | 0.78% | 12.20 | 12.262 | 12.138 | 22,499 |
| 13 Jun 2024 | 12.07 | 0.05 | 0.42% | 12.082 | 12.10 | 12.07 | 7,001 |
| 12 Jun 2024 | 12.02 | 0.23 | 1.99% | 11.912 | 12.036 | 11.89 | 3,990 |
| 11 Jun 2024 | 11.786 | -0.02 | -0.20% | 11.822 | 11.822 | 11.784 | 275 |
| 10 Jun 2024 | 11.81 | 0.02 | 0.19% | 11.75 | 11.81 | 11.686 | 5,200 |
| 07 Jun 2024 | 11.788 | 0.04 | 0.32% | 11.77 | 11.828 | 11.71 | 4,525 |
| 06 Jun 2024 | 11.75 | 0.19 | 1.64% | 11.666 | 11.75 | 11.666 | 2,333 |
| 05 Jun 2024 | 11.56 | 0.17 | 1.46% | 11.53 | 11.584 | 11.512 | 2,940 |
| 04 Jun 2024 | 11.394 | -0.03 | -0.30% | 11.272 | 11.394 | 11.272 | 1,073 |
| 03 Jun 2024 | 11.428 | 0.16 | 1.40% | 11.436 | 11.436 | 11.358 | 2,242 |
| 31 May 2024 | 11.27 | -0.10 | -0.86% | 11.306 | 11.37 | 11.26 | 413 |
| 30 May 2024 | 11.368 | -0.09 | -0.75% | 11.446 | 11.462 | 11.326 | 13,176 |
| 29 May 2024 | 11.454 | -0.11 | -0.97% | 11.484 | 11.484 | 11.384 | 4,838 |
| 28 May 2024 | 11.566 | -0.03 | -0.29% | 11.574 | 11.574 | 11.528 | 8,158 |
| 27 May 2024 | 11.60 | 0.10 | 0.87% | 11.494 | 11.60 | 11.494 | 6,946 |
| 24 May 2024 | 11.50 | -0.05 | -0.47% | 11.444 | 11.50 | 11.428 | 6,356 |
| 23 May 2024 | 11.554 | -0.07 | -0.57% | 11.654 | 11.714 | 11.554 | 558 |
| 22 May 2024 | 11.62 | -0.02 | -0.19% | 11.60 | 11.626 | 11.60 | 3,338 |
| 21 May 2024 | 11.642 | 0.00 | -0.03% | 11.67 | 11.68 | 11.64 | 1,292 |
| 20 May 2024 | 11.646 | 0.02 | 0.14% | 11.63 | 11.646 | 11.584 | 3,815 |
| 17 May 2024 | 11.63 | 0.05 | 0.43% | 11.564 | 11.634 | 11.562 | 5,991 |
| 16 May 2024 | 11.58 | 0.10 | 0.91% | 11.566 | 11.652 | 11.566 | 3,273 |
| 15 May 2024 | 11.476 | 0.06 | 0.53% | 11.442 | 11.498 | 11.42 | 1,588 |
| 14 May 2024 | 11.416 | 0.00 | 0.04% | 11.38 | 11.416 | 11.324 | 10,633 |
| 13 May 2024 | 11.412 | -0.04 | -0.33% | 11.40 | 11.412 | 11.392 | 6,256 |
| 10 May 2024 | 11.45 | 0.05 | 0.44% | 11.44 | 11.48 | 11.438 | 575 |
| 09 May 2024 | 11.40 | -0.03 | -0.30% | 11.362 | 11.454 | 11.362 | 6,293 |
| 08 May 2024 | 11.434 | -0.11 | -0.95% | 11.396 | 11.434 | 11.396 | 582 |
| 07 May 2024 | 11.544 | 0.02 | 0.17% | 11.554 | 11.582 | 11.47 | 6,763 |
| 06 May 2024 | 11.524 | 0.17 | 1.50% | 11.30 | 11.524 | 11.30 | 5,872 |
| 03 May 2024 | 11.354 | 0.10 | 0.87% | 11.282 | 11.40 | 11.246 | 4,822 |
| 02 May 2024 | 11.256 | 0.09 | 0.81% | 11.17 | 11.256 | 11.132 | 740 |
| 30 Abr 2024 | 11.166 | -0.14 | -1.24% | 11.31 | 11.31 | 11.126 | 1,989 |
| 29 Abr 2024 | 11.306 | 0.01 | 0.12% | 11.316 | 11.35 | 11.306 | 439 |
| 26 Abr 2024 | 11.292 | 0.30 | 2.69% | 11.184 | 11.292 | 11.168 | 1,275 |
| 25 Abr 2024 | 10.996 | -0.20 | -1.77% | 11.092 | 11.11 | 10.948 | 1,508 |
| 24 Abr 2024 | 11.194 | -0.03 | -0.30% | 11.35 | 11.35 | 11.194 | 5,492 |
| 23 Abr 2024 | 11.228 | 0.35 | 3.24% | 11.006 | 11.228 | 11.006 | 1,943 |
| 22 Abr 2024 | 10.876 | 0.02 | 0.15% | 10.832 | 10.908 | 10.832 | 377 |
| 19 Abr 2024 | 10.86 | -0.12 | -1.06% | 10.818 | 10.86 | 10.798 | 2,465 |
| 18 Abr 2024 | 10.976 | 0.05 | 0.49% | 10.872 | 10.976 | 10.81 | 8,186 |
| 17 Abr 2024 | 10.922 | -0.09 | -0.78% | 11.00 | 11.03 | 10.90 | 22,002 |
| 16 Abr 2024 | 11.008 | -0.26 | -2.27% | 11.024 | 11.028 | 10.924 | 4,911 |
| 15 Abr 2024 | 11.264 | -0.10 | -0.90% | 11.292 | 11.356 | 11.264 | 5,832 |
| 12 Abr 2024 | 11.366 | -0.02 | -0.18% | 11.51 | 11.52 | 11.366 | 694 |
| 11 Abr 2024 | 11.386 | -0.01 | -0.12% | 11.48 | 11.50 | 11.386 | 763 |
| 10 Abr 2024 | 11.40 | -0.07 | -0.61% | 11.50 | 11.564 | 11.39 | 2,136 |
| 09 Abr 2024 | 11.47 | -0.05 | -0.40% | 11.488 | 11.50 | 11.452 | 2,774 |
| 08 Abr 2024 | 11.516 | 0.03 | 0.23% | 11.554 | 11.554 | 11.516 | 201 |
| 05 Abr 2024 | 11.49 | -0.16 | -1.36% | 11.45 | 11.49 | 11.396 | 15,620 |
| 04 Abr 2024 | 11.648 | 0.09 | 0.81% | 11.55 | 11.648 | 11.54 | 5,686 |
