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.
IVG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 11.705 | 0.04 | 0.39% | 11.60 | 11.715 | 11.535 | 944,291 |
| 08 May 2024 | 11.66 | 0.13 | 1.08% | 11.59 | 11.71 | 11.49 | 1,299,934 |
| 07 May 2024 | 11.535 | 0.05 | 0.48% | 11.555 | 11.59 | 11.435 | 1,144,101 |
| 06 May 2024 | 11.48 | 0.01 | 0.04% | 11.585 | 11.61 | 11.345 | 1,111,394 |
| 03 May 2024 | 11.475 | -0.15 | -1.25% | 11.715 | 11.72 | 11.285 | 2,070,634 |
| 02 May 2024 | 11.62 | -0.18 | -1.53% | 11.805 | 11.805 | 11.445 | 1,702,715 |
| 30 Abr 2024 | 11.80 | -0.40 | -3.24% | 12.195 | 12.29 | 11.76 | 1,343,574 |
| 29 Abr 2024 | 12.195 | 0.31 | 2.57% | 12.045 | 12.26 | 11.94 | 1,370,145 |
| 26 Abr 2024 | 11.89 | 0.29 | 2.46% | 11.66 | 11.94 | 11.64 | 2,482,645 |
| 25 Abr 2024 | 11.605 | -0.36 | -2.97% | 11.89 | 11.915 | 11.49 | 1,799,211 |
| 24 Abr 2024 | 11.96 | -0.02 | -0.17% | 12.065 | 12.065 | 11.885 | 844,793 |
| 23 Abr 2024 | 11.98 | 0.08 | 0.67% | 11.94 | 12.055 | 11.765 | 1,477,754 |
| 22 Abr 2024 | 11.90 | -0.45 | -3.64% | 12.03 | 12.04 | 11.50 | 3,812,849 |
| 19 Abr 2024 | 12.35 | -0.20 | -1.55% | 12.525 | 12.53 | 12.22 | 1,138,478 |
| 18 Abr 2024 | 12.545 | -0.03 | -0.24% | 12.605 | 12.605 | 12.40 | 883,840 |
| 17 Abr 2024 | 12.575 | 0.02 | 0.20% | 12.50 | 12.70 | 12.46 | 1,149,074 |
| 16 Abr 2024 | 12.55 | -0.04 | -0.32% | 12.455 | 12.725 | 12.35 | 1,264,193 |
| 15 Abr 2024 | 12.59 | -0.06 | -0.43% | 12.72 | 12.985 | 12.51 | 1,819,559 |
| 12 Abr 2024 | 12.645 | -0.17 | -1.33% | 12.85 | 12.92 | 12.53 | 2,183,078 |
| 11 Abr 2024 | 12.815 | -0.51 | -3.83% | 13.17 | 13.195 | 12.735 | 3,115,092 |
| 10 Abr 2024 | 13.325 | -0.35 | -2.56% | 13.70 | 13.785 | 12.775 | 4,533,092 |
| 09 Abr 2024 | 13.675 | -0.90 | -6.17% | 14.60 | 14.80 | 13.505 | 4,615,582 |
| 08 Abr 2024 | 14.575 | 0.57 | 4.03% | 14.00 | 14.61 | 13.905 | 2,092,638 |
| 05 Abr 2024 | 14.01 | 0.05 | 0.36% | 13.84 | 14.015 | 13.545 | 1,873,488 |
| 04 Abr 2024 | 13.96 | -0.01 | -0.07% | 13.945 | 14.12 | 13.845 | 1,182,892 |
| 03 Abr 2024 | 13.97 | -0.10 | -0.68% | 14.14 | 14.165 | 13.67 | 2,197,272 |
| 02 Abr 2024 | 14.065 | 0.25 | 1.81% | 13.81 | 14.23 | 13.805 | 1,678,619 |
| 28 Mar 2024 | 13.815 | -0.25 | -1.74% | 14.125 | 14.145 | 13.75 | 1,902,319 |
| 27 Mar 2024 | 14.06 | 0.03 | 0.21% | 14.08 | 14.10 | 13.94 | 1,118,116 |
| 26 Mar 2024 | 14.03 | 0.11 | 0.79% | 13.98 | 14.215 | 13.885 | 1,791,246 |
| 25 Mar 2024 | 13.92 | 0.10 | 0.69% | 13.88 | 13.99 | 13.66 | 1,346,272 |
| 22 Mar 2024 | 13.825 | 0.00 | 0.04% | 13.85 | 13.98 | 13.76 | 1,437,346 |
| 21 Mar 2024 | 13.82 | 0.18 | 1.28% | 13.645 | 13.84 | 13.64 | 1,639,116 |
| 20 Mar 2024 | 13.645 | 0.15 | 1.11% | 13.50 | 13.675 | 13.305 | 1,870,794 |
| 19 Mar 2024 | 13.495 | 0.41 | 3.17% | 13.10 | 13.505 | 13.05 | 2,613,180 |
| 18 Mar 2024 | 13.08 | -0.38 | -2.79% | 13.405 | 13.405 | 12.84 | 3,617,516 |
| 15 Mar 2024 | 13.455 | -0.06 | -0.44% | 13.50 | 14.03 | 13.43 | 5,754,990 |
| 14 Mar 2024 | 13.515 | 1.36 | 11.14% | 12.175 | 13.70 | 12.17 | 7,426,474 |
| 13 Mar 2024 | 12.16 | -0.08 | -0.61% | 12.35 | 12.365 | 12.09 | 1,551,305 |
| 12 Mar 2024 | 12.235 | -0.18 | -1.41% | 12.425 | 12.45 | 11.98 | 2,570,522 |
| 11 Mar 2024 | 12.41 | 0.17 | 1.35% | 12.205 | 12.655 | 12.09 | 2,896,424 |
| 08 Mar 2024 | 12.245 | 0.26 | 2.21% | 12.25 | 12.67 | 12.195 | 3,458,397 |
| 07 Mar 2024 | 11.98 | -0.16 | -1.28% | 12.085 | 12.17 | 11.955 | 1,480,713 |
| 06 Mar 2024 | 12.135 | 0.12 | 0.96% | 12.00 | 12.215 | 11.955 | 1,628,712 |
| 05 Mar 2024 | 12.02 | 0.07 | 0.63% | 11.85 | 12.185 | 11.78 | 1,947,524 |
| 04 Mar 2024 | 11.945 | 0.01 | 0.08% | 11.90 | 12.04 | 11.795 | 1,506,109 |
| 01 Mar 2024 | 11.935 | 0.50 | 4.37% | 11.51 | 11.94 | 11.51 | 2,829,914 |
| 29 Feb 2024 | 11.435 | -0.21 | -1.76% | 11.74 | 11.865 | 11.36 | 2,337,716 |
| 28 Feb 2024 | 11.64 | 0.01 | 0.09% | 11.565 | 11.71 | 11.51 | 978,481 |
| 27 Feb 2024 | 11.63 | -0.02 | -0.13% | 11.60 | 11.65 | 11.50 | 1,462,288 |
| 26 Feb 2024 | 11.645 | 0.54 | 4.86% | 11.095 | 11.655 | 11.075 | 2,679,665 |
| 23 Feb 2024 | 11.105 | 0.05 | 0.45% | 11.00 | 11.265 | 11.00 | 1,318,480 |
| 22 Feb 2024 | 11.055 | -0.01 | -0.05% | 11.18 | 11.32 | 11.01 | 2,293,340 |
| 21 Feb 2024 | 11.06 | 0.51 | 4.83% | 11.00 | 11.13 | 10.895 | 2,964,098 |
| 20 Feb 2024 | 10.55 | -0.37 | -3.34% | 10.91 | 10.91 | 10.535 | 2,425,730 |
| 19 Feb 2024 | 10.915 | -0.22 | -1.98% | 11.145 | 11.17 | 10.915 | 945,726 |
| 16 Feb 2024 | 11.135 | 0.04 | 0.36% | 11.19 | 11.21 | 11.06 | 1,308,976 |
| 15 Feb 2024 | 11.095 | 0.11 | 1.00% | 11.04 | 11.18 | 11.015 | 1,662,762 |
| 14 Feb 2024 | 10.985 | 0.14 | 1.24% | 10.85 | 11.135 | 10.71 | 1,957,564 |
| 13 Feb 2024 | 10.85 | 0.05 | 0.46% | 10.85 | 10.93 | 10.755 | 2,008,354 |
| 12 Feb 2024 | 10.80 | 0.21 | 1.98% | 10.535 | 10.85 | 10.33 | 3,410,381 |
