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.
IMUSM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 20,537.91 | 161.82 | 0.79% | 20,376.09 | 20,543.48 | 20,358.79 | 0 |
| 08 May 2024 | 20,376.09 | -48.87 | -0.24% | 20,424.96 | 20,424.96 | 20,333.16 | 0 |
| 07 May 2024 | 20,424.96 | 2.67 | 0.01% | 20,422.29 | 20,484.94 | 20,402.63 | 0 |
| 06 May 2024 | 20,422.29 | 179.86 | 0.89% | 20,242.43 | 20,422.50 | 20,242.43 | 0 |
| 03 May 2024 | 20,242.43 | 153.70 | 0.77% | 20,088.73 | 20,336.04 | 20,088.73 | 0 |
| 02 May 2024 | 20,088.73 | 126.91 | 0.64% | 19,961.82 | 20,144.86 | 19,849.22 | 0 |
| 01 May 2024 | 19,961.82 | -71.12 | -0.36% | 20,032.94 | 20,272.91 | 19,903.56 | 0 |
| 30 Abr 2024 | 20,032.94 | -371.71 | -1.82% | 20,404.65 | 20,404.65 | 20,030.96 | 0 |
| 29 Abr 2024 | 20,404.65 | 102.51 | 0.50% | 20,302.14 | 20,433.28 | 20,301.26 | 0 |
| 26 Abr 2024 | 20,302.14 | 94.22 | 0.47% | 20,208.03 | 20,375.83 | 20,195.64 | 0 |
| 25 Abr 2024 | 20,207.92 | 34.05 | 0.17% | 20,173.87 | 20,256.18 | 19,907.60 | 0 |
| 24 Abr 2024 | 20,173.87 | 27.65 | 0.14% | 20,146.22 | 20,281.32 | 20,047.37 | 0 |
| 23 Abr 2024 | 20,146.22 | 211.50 | 1.06% | 19,934.72 | 20,203.90 | 19,934.72 | 0 |
| 22 Abr 2024 | 19,934.72 | 141.42 | 0.71% | 19,793.30 | 20,053.95 | 19,754.41 | 0 |
| 19 Abr 2024 | 19,793.30 | -84.68 | -0.43% | 19,877.98 | 19,964.10 | 19,727.15 | 0 |
| 18 Abr 2024 | 19,877.98 | -72.16 | -0.36% | 19,950.14 | 20,095.04 | 19,837.23 | 0 |
| 17 Abr 2024 | 19,950.14 | -138.44 | -0.69% | 20,088.58 | 20,171.05 | 19,902.75 | 0 |
| 16 Abr 2024 | 20,088.58 | -62.32 | -0.31% | 20,150.90 | 20,183.74 | 20,007.00 | 0 |
| 15 Abr 2024 | 20,150.90 | -257.64 | -1.26% | 20,408.54 | 20,621.66 | 20,098.96 | 0 |
| 12 Abr 2024 | 20,408.54 | -367.43 | -1.77% | 20,775.97 | 20,775.97 | 20,348.59 | 0 |
| 11 Abr 2024 | 20,775.97 | 51.33 | 0.25% | 20,724.64 | 20,838.84 | 20,621.31 | 0 |
| 10 Abr 2024 | 20,724.64 | -281.86 | -1.34% | 21,006.50 | 21,006.50 | 20,652.85 | 0 |
| 09 Abr 2024 | 21,006.50 | 92.03 | 0.44% | 20,914.47 | 21,044.01 | 20,801.00 | 0 |
| 08 Abr 2024 | 20,914.47 | 8.09 | 0.04% | 20,906.38 | 20,982.71 | 20,880.90 | 0 |
| 05 Abr 2024 | 20,906.38 | 245.46 | 1.19% | 20,660.92 | 20,953.03 | 20,660.92 | 0 |
| 04 Abr 2024 | 20,660.92 | -226.69 | -1.09% | 20,887.40 | 21,094.61 | 20,638.51 | 0 |
| 03 Abr 2024 | 20,887.61 | 62.28 | 0.30% | 20,825.33 | 20,958.89 | 20,789.93 | 0 |
| 02 Abr 2024 | 20,825.33 | -160.92 | -0.77% | 20,986.25 | 20,986.25 | 20,744.39 | 0 |
| 01 Abr 2024 | 20,986.25 | -98.71 | -0.47% | 21,084.96 | 21,105.74 | 20,949.95 | 0 |
| 28 Mar 2024 | 21,084.96 | 25.19 | 0.12% | 21,059.77 | 21,135.21 | 21,059.77 | 0 |
| 27 Mar 2024 | 21,059.77 | 236.49 | 1.14% | 20,823.28 | 21,062.01 | 20,823.28 | 0 |
| 26 Mar 2024 | 20,823.28 | -5.97 | -0.03% | 20,829.25 | 20,925.67 | 20,820.67 | 0 |
| 25 Mar 2024 | 20,829.25 | -67.09 | -0.32% | 20,896.34 | 20,923.95 | 20,828.10 | 0 |
| 22 Mar 2024 | 20,896.34 | -135.46 | -0.64% | 21,031.80 | 21,031.80 | 20,832.56 | 0 |
| 21 Mar 2024 | 21,031.80 | 179.87 | 0.86% | 20,851.93 | 21,085.37 | 20,851.93 | 0 |
| 20 Mar 2024 | 20,851.93 | 181.88 | 0.88% | 20,670.05 | 20,877.69 | 20,660.91 | 0 |
| 19 Mar 2024 | 20,670.05 | 137.11 | 0.67% | 20,532.94 | 20,678.00 | 20,480.97 | 0 |
| 18 Mar 2024 | 20,532.94 | 53.67 | 0.26% | 20,479.27 | 20,618.90 | 20,479.27 | 0 |
| 15 Mar 2024 | 20,479.27 | -45.94 | -0.22% | 20,525.21 | 20,558.22 | 20,396.66 | 0 |
| 14 Mar 2024 | 20,525.21 | -151.19 | -0.73% | 20,676.40 | 20,699.44 | 20,400.55 | 0 |
| 13 Mar 2024 | 20,676.40 | -21.28 | -0.10% | 20,697.68 | 20,750.66 | 20,636.30 | 0 |
| 12 Mar 2024 | 20,697.68 | 100.95 | 0.49% | 20,596.73 | 20,717.63 | 20,538.11 | 0 |
| 11 Mar 2024 | 20,596.73 | 0.84 | 0.00% | 20,595.89 | 20,612.24 | 20,455.47 | 0 |
| 08 Mar 2024 | 20,595.89 | -157.11 | -0.76% | 20,753.00 | 20,830.45 | 20,566.41 | 0 |
| 07 Mar 2024 | 20,753.00 | 224.30 | 1.09% | 20,528.70 | 20,786.20 | 20,528.70 | 0 |
| 06 Mar 2024 | 20,528.70 | 226.10 | 1.11% | 20,302.60 | 20,624.06 | 20,302.60 | 0 |
| 05 Mar 2024 | 20,302.60 | -244.45 | -1.19% | 20,547.05 | 20,547.05 | 20,217.03 | 0 |
| 04 Mar 2024 | 20,547.05 | 33.77 | 0.16% | 20,513.28 | 20,594.95 | 20,481.12 | 0 |
| 01 Mar 2024 | 20,513.28 | 178.35 | 0.88% | 20,334.92 | 20,528.44 | 20,276.63 | 0 |
| 29 Feb 2024 | 20,334.93 | 88.43 | 0.44% | 20,246.50 | 20,363.03 | 20,216.77 | 0 |
| 28 Feb 2024 | 20,246.50 | 26.68 | 0.13% | 20,219.82 | 20,274.70 | 20,158.07 | 0 |
| 27 Feb 2024 | 20,219.82 | 103.77 | 0.52% | 20,116.05 | 20,231.06 | 20,116.05 | 0 |
| 26 Feb 2024 | 20,116.05 | 12.52 | 0.06% | 20,103.53 | 20,174.83 | 20,085.98 | 0 |
| 23 Feb 2024 | 20,103.53 | 34.21 | 0.17% | 20,069.32 | 20,148.76 | 20,040.17 | 0 |
| 22 Feb 2024 | 20,069.32 | 318.40 | 1.61% | 19,750.92 | 20,115.05 | 19,750.92 | 0 |
| 21 Feb 2024 | 19,750.92 | 15.82 | 0.08% | 19,735.10 | 19,757.05 | 19,614.17 | 0 |
| 20 Feb 2024 | 19,735.10 | -125.24 | -0.63% | 19,860.34 | 19,860.34 | 19,666.30 | 0 |
| 16 Feb 2024 | 19,860.34 | -117.85 | -0.59% | 19,978.19 | 20,024.82 | 19,847.01 | 0 |
| 15 Feb 2024 | 19,978.19 | 155.83 | 0.79% | 19,822.36 | 20,005.07 | 19,822.36 | 0 |
| 14 Feb 2024 | 19,822.36 | 254.35 | 1.30% | 19,568.01 | 19,827.61 | 19,568.01 | 0 |
| 13 Feb 2024 | 19,568.01 | -369.56 | -1.85% | 19,937.57 | 19,937.57 | 19,432.43 | 0 |
| 12 Feb 2024 | 19,937.57 | 16.04 | 0.08% | 19,921.53 | 20,025.40 | 19,912.82 | 0 |
