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.
ITLMS5520 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 34,462.38 | -67.90 | -0.20% | 34,250.53 | 34,638.33 | 34,031.65 | 0 |
| 06 May 2024 | 34,530.28 | -772.83 | -2.19% | 34,963.78 | 35,664.64 | 34,279.58 | 0 |
| 03 May 2024 | 35,303.11 | -537.31 | -1.50% | 35,791.94 | 36,664.50 | 35,303.11 | 0 |
| 02 May 2024 | 35,840.42 | -1,113.63 | -3.01% | 36,649.32 | 37,161.82 | 35,840.42 | 0 |
| 30 Abr 2024 | 36,954.05 | 437.76 | 1.20% | 36,564.77 | 36,965.15 | 36,225.44 | 0 |
| 29 Abr 2024 | 36,516.29 | 771.52 | 2.16% | 36,221.19 | 36,516.29 | 35,539.76 | 0 |
| 26 Abr 2024 | 35,744.77 | 342.11 | 0.97% | 35,424.86 | 35,953.84 | 35,243.36 | 0 |
| 25 Abr 2024 | 35,402.66 | 74.92 | 0.21% | 35,424.69 | 35,424.69 | 34,690.71 | 0 |
| 24 Abr 2024 | 35,327.74 | -312.88 | -0.88% | 35,565.87 | 35,808.24 | 35,327.74 | 0 |
| 23 Abr 2024 | 35,640.62 | 414.08 | 1.18% | 36,146.10 | 36,196.05 | 35,420.44 | 0 |
| 22 Abr 2024 | 35,226.54 | 162.07 | 0.46% | 35,209.89 | 35,471.69 | 34,790.26 | 0 |
| 19 Abr 2024 | 35,064.47 | -1,015.20 | -2.81% | 35,691.87 | 35,837.30 | 35,064.47 | 0 |
| 18 Abr 2024 | 36,079.67 | 627.40 | 1.77% | 35,355.32 | 36,079.67 | 35,355.32 | 0 |
| 17 Abr 2024 | 35,452.27 | -120.45 | -0.34% | 35,912.05 | 36,076.90 | 35,261.14 | 0 |
| 16 Abr 2024 | 35,572.72 | -52.72 | -0.15% | 35,644.87 | 35,644.87 | 34,745.86 | 0 |
| 15 Abr 2024 | 35,625.44 | 3,979.05 | 12.57% | 35,819.34 | 35,910.75 | 35,329.04 | 0 |
| 11 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 11 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 10 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 08 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 07 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 04 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 03 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 02 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 01 Abr 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 27 Mar 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 26 Mar 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 25 Mar 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 24 Mar 2024 | 31,646.39 | 0.00 | 0.00% | 31,646.39 | 31,646.39 | 31,646.39 | 0 |
| 22 Mar 2024 | 31,646.39 | 177.25 | 0.56% | 31,614.57 | 31,686.54 | 31,178.29 | 0 |
| 21 Mar 2024 | 31,469.14 | 361.53 | 1.16% | 31,149.24 | 31,814.02 | 31,149.24 | 0 |
| 20 Mar 2024 | 31,107.61 | 145.42 | 0.47% | 30,962.19 | 31,363.86 | 30,865.24 | 0 |
| 19 Mar 2024 | 30,962.19 | -203.70 | -0.65% | 31,804.39 | 31,804.39 | 30,656.16 | 0 |
| 18 Mar 2024 | 31,165.89 | 225.90 | 0.73% | 30,978.84 | 31,348.69 | 30,859.69 | 0 |
| 15 Mar 2024 | 30,939.99 | 375.40 | 1.23% | 30,712.79 | 30,944.06 | 30,421.93 | 0 |
| 14 Mar 2024 | 30,564.59 | -623.32 | -2.00% | 31,381.81 | 31,398.46 | 30,467.63 | 0 |
| 13 Mar 2024 | 31,187.91 | 94.17 | 0.30% | 31,290.41 | 31,603.47 | 31,185.14 | 0 |
| 12 Mar 2024 | 31,093.74 | 234.05 | 0.76% | 30,956.64 | 31,135.36 | 30,879.11 | 0 |
| 11 Mar 2024 | 30,859.69 | -483.45 | -1.54% | 31,017.69 | 31,272.46 | 30,797.34 | 0 |
| 08 Mar 2024 | 31,343.14 | 373.93 | 1.21% | 31,067.46 | 31,491.34 | 30,944.24 | 0 |
| 07 Mar 2024 | 30,969.21 | 383.73 | 1.25% | 30,924.81 | 31,485.79 | 30,779.38 | 0 |
| 06 Mar 2024 | 30,585.48 | 80.30 | 0.26% | 30,351.43 | 30,696.31 | 30,351.43 | 0 |
| 05 Mar 2024 | 30,505.18 | 470.88 | 1.57% | 30,034.30 | 30,984.39 | 30,003.78 | 0 |
| 04 Mar 2024 | 30,034.30 | 163.37 | 0.55% | 29,611.90 | 30,218.58 | 29,611.90 | 0 |
| 01 Mar 2024 | 29,870.93 | -225.72 | -0.75% | 29,902.75 | 30,204.70 | 29,757.33 | 0 |
| 29 Feb 2024 | 30,096.65 | 371.15 | 1.25% | 29,930.50 | 30,201.93 | 29,663.15 | 0 |
| 28 Feb 2024 | 29,725.50 | 23.50 | 0.08% | 29,362.67 | 29,843.18 | 29,309.95 | 0 |
| 27 Feb 2024 | 29,702.00 | 105.27 | 0.36% | 29,559.35 | 29,823.93 | 29,437.42 | 0 |
| 26 Feb 2024 | 29,596.73 | 346.18 | 1.18% | 28,911.22 | 30,001.18 | 28,911.22 | 0 |
| 23 Feb 2024 | 29,250.55 | 369.85 | 1.28% | 28,944.52 | 29,452.77 | 28,919.54 | 0 |
| 22 Feb 2024 | 28,880.70 | 527.68 | 1.86% | 28,353.02 | 28,889.02 | 28,353.02 | 0 |
| 21 Feb 2024 | 28,353.02 | 738.23 | 2.67% | 27,614.79 | 28,506.77 | 27,614.79 | 0 |
| 20 Feb 2024 | 27,614.79 | 462.56 | 1.70% | 27,152.23 | 27,865.49 | 27,106.53 | 0 |
| 19 Feb 2024 | 27,152.23 | -94.18 | -0.35% | 27,288.03 | 27,414.03 | 27,152.23 | 0 |
| 16 Feb 2024 | 27,246.41 | 171.70 | 0.63% | 27,071.93 | 27,394.61 | 27,026.23 | 0 |
| 15 Feb 2024 | 27,074.71 | -278.45 | -1.02% | 27,530.41 | 27,552.61 | 26,980.53 | 0 |
| 14 Feb 2024 | 27,353.16 | 231.45 | 0.85% | 27,232.53 | 27,353.16 | 26,844.73 | 0 |
| 13 Feb 2024 | 27,121.71 | 188.35 | 0.70% | 26,933.36 | 27,124.48 | 26,682.66 | 0 |
| 12 Feb 2024 | 26,933.36 | -40.15 | -0.15% | 27,226.98 | 27,226.98 | 26,663.23 | 0 |
| 09 Feb 2024 | 26,973.51 | -549.70 | -2.00% | 27,814.07 | 27,844.59 | 26,871.01 | 0 |
| 08 Feb 2024 | 27,523.21 | -150.98 | -0.55% | 27,627.02 | 28,218.52 | 27,190.74 | 0 |
