Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ITLMS50 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 46,107.28 | -493.74 | -1.06% | 46,590.33 | 46,711.65 | 46,107.28 | 0 |
| 29 Abr 2024 | 46,601.02 | 469.06 | 1.02% | 46,283.54 | 46,609.56 | 46,231.04 | 0 |
| 26 Abr 2024 | 46,131.96 | 1,071.16 | 2.38% | 45,358.01 | 46,279.26 | 45,345.19 | 0 |
| 25 Abr 2024 | 45,060.80 | -895.30 | -1.95% | 45,743.91 | 45,743.91 | 44,648.31 | 0 |
| 24 Abr 2024 | 45,956.10 | 115.77 | 0.25% | 45,955.60 | 46,089.17 | 45,691.07 | 0 |
| 23 Abr 2024 | 45,840.33 | 691.67 | 1.53% | 45,310.10 | 45,881.83 | 45,239.52 | 0 |
| 22 Abr 2024 | 45,148.66 | -377.13 | -0.83% | 45,615.96 | 45,617.68 | 45,077.56 | 0 |
| 19 Abr 2024 | 45,525.79 | -317.15 | -0.69% | 45,621.42 | 45,771.23 | 45,324.53 | 0 |
| 18 Abr 2024 | 45,842.94 | 331.37 | 0.73% | 45,668.78 | 45,879.33 | 45,236.37 | 0 |
| 17 Abr 2024 | 45,511.57 | -406.03 | -0.88% | 45,962.81 | 46,162.11 | 45,511.57 | 0 |
| 16 Abr 2024 | 45,917.60 | -623.30 | -1.34% | 45,744.16 | 46,207.39 | 45,663.44 | 0 |
| 15 Abr 2024 | 46,540.90 | -518.04 | -1.10% | 46,570.05 | 47,082.94 | 46,005.54 | 0 |
| 11 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 11 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 10 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 08 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 07 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 04 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 03 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 02 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 01 Abr 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 27 Mar 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 26 Mar 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 25 Mar 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 24 Mar 2024 | 47,058.94 | 0.00 | 0.00% | 47,058.94 | 47,058.94 | 47,058.94 | 0 |
| 22 Mar 2024 | 47,058.94 | 420.26 | 0.90% | 46,372.48 | 47,110.51 | 46,372.48 | 0 |
| 21 Mar 2024 | 46,638.68 | -61.57 | -0.13% | 47,069.67 | 47,069.67 | 46,507.46 | 0 |
| 20 Mar 2024 | 46,700.25 | 424.05 | 0.92% | 46,272.16 | 46,833.49 | 46,161.33 | 0 |
| 19 Mar 2024 | 46,276.20 | 469.66 | 1.03% | 46,000.38 | 46,308.59 | 45,555.16 | 0 |
| 18 Mar 2024 | 45,806.54 | -63.35 | -0.14% | 46,029.44 | 46,211.93 | 45,712.04 | 0 |
| 15 Mar 2024 | 45,869.89 | -264.53 | -0.57% | 46,056.25 | 46,128.45 | 45,837.16 | 0 |
| 14 Mar 2024 | 46,134.42 | 725.90 | 1.60% | 45,568.77 | 46,188.83 | 45,568.77 | 0 |
| 13 Mar 2024 | 45,408.52 | 353.86 | 0.79% | 45,211.74 | 45,571.47 | 44,805.17 | 0 |
| 12 Mar 2024 | 45,054.66 | 589.88 | 1.33% | 44,574.30 | 45,158.38 | 44,493.21 | 0 |
| 11 Mar 2024 | 44,464.78 | -785.87 | -1.74% | 44,907.55 | 45,017.22 | 44,296.92 | 0 |
| 08 Mar 2024 | 45,250.65 | 212.89 | 0.47% | 45,235.01 | 45,369.28 | 45,056.94 | 0 |
| 07 Mar 2024 | 45,037.76 | -230.34 | -0.51% | 45,461.49 | 45,531.89 | 44,978.92 | 0 |
| 06 Mar 2024 | 45,268.10 | 523.39 | 1.17% | 44,781.00 | 45,268.10 | 44,604.42 | 0 |
| 05 Mar 2024 | 44,744.71 | 161.64 | 0.36% | 44,587.69 | 44,875.76 | 44,513.66 | 0 |
| 04 Mar 2024 | 44,583.07 | 10.91 | 0.02% | 44,657.94 | 44,918.37 | 44,564.10 | 0 |
| 01 Mar 2024 | 44,572.16 | 451.07 | 1.02% | 44,518.03 | 44,738.36 | 44,151.58 | 0 |
| 29 Feb 2024 | 44,121.09 | 193.96 | 0.44% | 43,793.26 | 44,417.29 | 43,793.26 | 0 |
| 28 Feb 2024 | 43,927.13 | -23.13 | -0.05% | 43,902.31 | 43,931.32 | 43,577.13 | 0 |
| 27 Feb 2024 | 43,950.26 | -185.61 | -0.42% | 44,282.36 | 44,298.07 | 43,660.16 | 0 |
| 26 Feb 2024 | 44,135.87 | 249.81 | 0.57% | 43,976.58 | 44,274.53 | 43,956.08 | 0 |
| 23 Feb 2024 | 43,886.06 | 125.31 | 0.29% | 43,909.13 | 43,950.15 | 43,713.07 | 0 |
| 22 Feb 2024 | 43,760.75 | 247.48 | 0.57% | 43,823.65 | 43,922.87 | 43,585.98 | 0 |
| 21 Feb 2024 | 43,513.27 | 283.07 | 0.65% | 43,259.87 | 43,640.10 | 43,203.98 | 0 |
| 20 Feb 2024 | 43,230.20 | -21.46 | -0.05% | 43,286.12 | 43,556.57 | 43,126.42 | 0 |
| 19 Feb 2024 | 43,251.66 | -45.49 | -0.11% | 43,267.40 | 43,287.81 | 42,926.80 | 0 |
| 16 Feb 2024 | 43,297.15 | 247.10 | 0.57% | 43,113.04 | 43,358.71 | 43,054.12 | 0 |
| 15 Feb 2024 | 43,050.05 | 527.08 | 1.24% | 43,127.30 | 43,458.89 | 42,916.30 | 0 |
| 14 Feb 2024 | 42,522.97 | 858.48 | 2.06% | 41,676.56 | 42,522.97 | 41,676.56 | 0 |
| 13 Feb 2024 | 41,664.49 | -491.86 | -1.17% | 42,104.54 | 42,133.20 | 41,511.61 | 0 |
| 12 Feb 2024 | 42,156.35 | 346.48 | 0.83% | 42,020.34 | 42,264.58 | 41,966.89 | 0 |
| 09 Feb 2024 | 41,809.87 | 438.22 | 1.06% | 41,461.61 | 41,942.43 | 41,461.61 | 0 |
| 08 Feb 2024 | 41,371.65 | -140.04 | -0.34% | 41,740.57 | 41,928.85 | 41,371.65 | 0 |
| 07 Feb 2024 | 41,511.69 | -133.18 | -0.32% | 41,677.32 | 41,811.52 | 41,377.43 | 0 |
| 06 Feb 2024 | 41,644.87 | 321.77 | 0.78% | 41,553.59 | 41,676.58 | 41,294.69 | 0 |
| 05 Feb 2024 | 41,323.10 | -218.10 | -0.53% | 41,553.26 | 41,615.89 | 41,242.83 | 0 |
| 02 Feb 2024 | 41,541.20 | 90.54 | 0.22% | 41,722.16 | 41,875.07 | 41,496.61 | 0 |
| 01 Feb 2024 | 41,450.66 | -44.07 | -0.11% | 41,310.12 | 41,747.56 | 41,278.50 | 0 |
