Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ICFZ24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 271.30 | -9.15 | -3.26% | 276.50 | 276.50 | 271.30 | 13 |
| 06 Jun 2024 | 280.45 | 0.65 | 0.23% | 287.00 | 287.60 | 280.45 | 78 |
| 05 Jun 2024 | 279.80 | -1.55 | -0.55% | 281.35 | 281.35 | 276.75 | 13 |
| 04 Jun 2024 | 281.35 | 11.15 | 4.13% | 281.35 | 281.35 | 281.35 | 12 |
| 03 Jun 2024 | 270.20 | 5.85 | 2.21% | 270.40 | 270.40 | 270.20 | 3 |
| 31 May 2024 | 264.35 | -12.30 | -4.45% | 264.35 | 264.35 | 264.35 | 1 |
| 29 May 2024 | 276.65 | -1.35 | -0.49% | 276.00 | 276.65 | 274.30 | 17 |
| 28 May 2024 | 278.00 | 12.75 | 4.81% | 278.00 | 278.00 | 278.00 | 29 |
| 27 May 2024 | 265.25 | 2.25 | 0.86% | 265.25 | 265.25 | 265.25 | 1 |
| 24 May 2024 | 263.00 | 4.10 | 1.58% | 258.90 | 263.85 | 257.05 | 29 |
| 23 May 2024 | 258.90 | -4.75 | -1.80% | 258.90 | 258.90 | 258.90 | 1 |
| 22 May 2024 | 263.65 | 2.35 | 0.90% | 263.65 | 263.65 | 263.65 | 1 |
| 21 May 2024 | 261.30 | 12.90 | 5.19% | 261.30 | 261.35 | 261.10 | 23 |
| 20 May 2024 | 248.40 | 1.95 | 0.79% | 245.40 | 248.80 | 245.15 | 37 |
| 17 May 2024 | 246.45 | 10.45 | 4.43% | 240.70 | 247.60 | 240.70 | 44 |
| 16 May 2024 | 236.00 | -1.65 | -0.69% | 238.15 | 238.15 | 236.00 | 6 |
| 15 May 2024 | 237.65 | -3.55 | -1.47% | 241.20 | 241.20 | 235.10 | 29 |
| 14 May 2024 | 241.20 | 8.20 | 3.52% | 241.20 | 241.20 | 241.20 | 1 |
| 13 May 2024 | 233.00 | -6.05 | -2.53% | 233.00 | 233.00 | 233.00 | 1 |
| 10 May 2024 | 239.05 | -0.55 | -0.23% | 239.05 | 239.05 | 239.05 | 1 |
| 09 May 2024 | 239.60 | 2.70 | 1.14% | 239.60 | 239.60 | 239.60 | 1 |
| 08 May 2024 | 236.90 | 3.90 | 1.67% | 234.60 | 236.90 | 234.60 | 50 |
| 07 May 2024 | 233.00 | 2.20 | 0.95% | 230.80 | 234.05 | 230.30 | 52 |
| 06 May 2024 | 230.80 | -6.90 | -2.90% | 230.80 | 230.80 | 230.80 | 1 |
| 03 May 2024 | 237.70 | -7.30 | -2.98% | 237.45 | 237.70 | 237.45 | 5 |
| 02 May 2024 | 245.00 | -11.25 | -4.39% | 255.80 | 256.25 | 243.00 | 48 |
| 30 Abr 2024 | 256.25 | -15.75 | -5.79% | 255.80 | 256.25 | 255.80 | 2 |
| 29 Abr 2024 | 272.00 | 6.50 | 2.45% | 270.70 | 272.00 | 270.70 | 2 |
| 26 Abr 2024 | 265.50 | -5.40 | -1.99% | 265.50 | 265.50 | 265.50 | 1 |
| 25 Abr 2024 | 270.90 | 1.50 | 0.56% | 270.00 | 270.90 | 270.00 | 11 |
| 24 Abr 2024 | 269.40 | 7.65 | 2.92% | 269.30 | 269.40 | 269.30 | 11 |
| 23 Abr 2024 | 261.75 | -9.40 | -3.47% | 263.50 | 263.50 | 261.75 | 32 |
| 22 Abr 2024 | 271.15 | -6.85 | -2.46% | 271.05 | 271.15 | 271.05 | 2 |
| 19 Abr 2024 | 278.00 | 2.00 | 0.72% | 278.00 | 278.00 | 278.00 | 4 |
| 18 Abr 2024 | 276.00 | -8.50 | -2.99% | 276.00 | 276.00 | 276.00 | 2 |
| 17 Abr 2024 | 284.50 | 12.40 | 4.56% | 284.50 | 285.00 | 284.50 | 60 |
| 16 Abr 2024 | 272.10 | -0.65 | -0.24% | 273.50 | 273.55 | 272.00 | 107 |
| 15 Abr 2024 | 272.75 | 12.50 | 4.80% | 272.75 | 272.75 | 272.75 | 108 |
| 12 Abr 2024 | 260.25 | -1.50 | -0.57% | 260.45 | 260.45 | 260.00 | 100 |
| 11 Abr 2024 | 261.75 | 4.05 | 1.57% | 262.00 | 262.80 | 261.45 | 92 |
| 10 Abr 2024 | 257.70 | 2.20 | 0.86% | 257.00 | 257.70 | 257.00 | 35 |
| 09 Abr 2024 | 255.50 | 4.25 | 1.69% | 255.50 | 255.50 | 255.50 | 43 |
| 08 Abr 2024 | 251.25 | -3.00 | -1.18% | 254.25 | 255.00 | 251.25 | 130 |
| 05 Abr 2024 | 254.25 | 8.75 | 3.56% | 254.25 | 254.25 | 254.25 | 91 |
| 04 Abr 2024 | 245.50 | -0.05 | -0.02% | 244.65 | 249.60 | 244.60 | 174 |
| 03 Abr 2024 | 245.55 | 8.55 | 3.61% | 244.65 | 245.55 | 244.60 | 81 |
| 02 Abr 2024 | 237.00 | 7.25 | 3.16% | 237.00 | 237.00 | 237.00 | 112 |
| 01 Abr 2024 | 229.75 | 0.85 | 0.37% | 230.00 | 230.00 | 229.75 | 9 |
| 28 Mar 2024 | 228.90 | -0.10 | -0.04% | 228.90 | 228.90 | 228.90 | 1 |
| 27 Mar 2024 | 229.00 | 3.00 | 1.33% | 229.00 | 229.00 | 229.00 | 44 |
| 26 Mar 2024 | 226.00 | 2.80 | 1.25% | 226.00 | 226.00 | 226.00 | 89 |
| 25 Mar 2024 | 223.20 | 0.70 | 0.31% | 222.50 | 223.20 | 221.45 | 82 |
| 22 Mar 2024 | 222.50 | 0.00 | 0.00% | 222.50 | 222.50 | 222.50 | 70 |
| 21 Mar 2024 | 222.50 | 2.50 | 1.14% | 222.75 | 222.75 | 222.50 | 58 |
| 20 Mar 2024 | 220.00 | 0.50 | 0.23% | 219.50 | 220.50 | 219.00 | 18 |
| 19 Mar 2024 | 219.50 | -0.35 | -0.16% | 219.50 | 219.50 | 219.50 | 1 |
| 18 Mar 2024 | 219.85 | 0.55 | 0.25% | 219.85 | 219.85 | 219.85 | 28 |
| 15 Mar 2024 | 219.30 | -0.70 | -0.32% | 218.30 | 221.25 | 218.30 | 37 |
| 14 Mar 2024 | 220.00 | 0.90 | 0.41% | 219.50 | 220.00 | 219.50 | 7 |
| 13 Mar 2024 | 219.10 | -3.85 | -1.73% | 222.95 | 222.95 | 219.00 | 52 |
| 12 Mar 2024 | 222.95 | 1.95 | 0.88% | 222.95 | 222.95 | 222.95 | 17 |
| 11 Mar 2024 | 221.00 | -1.20 | -0.54% | 222.00 | 222.20 | 220.00 | 29 |
