Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IBCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 225.94 | -0.01 | 0.00% | 225.14 | 226.29 | 225.14 | 5,002 |
| 25 Jul 2024 | 225.95 | 0.08 | 0.04% | 225.47 | 226.23 | 225.20 | 1,526 |
| 24 Jul 2024 | 225.87 | -0.52 | -0.23% | 226.79 | 226.79 | 225.87 | 825 |
| 23 Jul 2024 | 226.39 | 0.17 | 0.08% | 226.01 | 226.67 | 226.01 | 1,268 |
| 22 Jul 2024 | 226.22 | -0.76 | -0.33% | 226.43 | 226.91 | 226.22 | 2,118 |
| 19 Jul 2024 | 226.98 | -1.14 | -0.50% | 227.68 | 227.79 | 226.68 | 867 |
| 18 Jul 2024 | 228.12 | 0.54 | 0.24% | 228.00 | 228.76 | 227.36 | 431 |
| 17 Jul 2024 | 227.58 | 0.37 | 0.16% | 227.41 | 227.80 | 227.26 | 1,922 |
| 16 Jul 2024 | 227.21 | 0.31 | 0.14% | 227.09 | 227.41 | 226.87 | 1,711 |
| 15 Jul 2024 | 226.90 | 0.14 | 0.06% | 226.76 | 226.96 | 226.26 | 1,002 |
| 12 Jul 2024 | 226.76 | -0.03 | -0.01% | 226.30 | 226.76 | 226.14 | 713 |
| 11 Jul 2024 | 226.79 | 1.00 | 0.44% | 225.61 | 226.99 | 225.57 | 2,255 |
| 10 Jul 2024 | 225.79 | 1.31 | 0.58% | 225.94 | 225.94 | 225.36 | 1,363 |
| 09 Jul 2024 | 224.48 | -1.40 | -0.62% | 225.85 | 225.85 | 224.48 | 1,579 |
| 08 Jul 2024 | 225.88 | 0.50 | 0.22% | 225.52 | 226.00 | 225.05 | 520 |
| 05 Jul 2024 | 225.38 | 1.36 | 0.61% | 224.80 | 225.46 | 224.36 | 1,720 |
| 04 Jul 2024 | 224.02 | -0.20 | -0.09% | 224.50 | 224.50 | 223.92 | 947 |
| 03 Jul 2024 | 224.22 | 1.16 | 0.52% | 223.84 | 224.50 | 223.43 | 857 |
| 02 Jul 2024 | 223.06 | 0.17 | 0.08% | 223.01 | 223.62 | 222.70 | 1,751 |
| 01 Jul 2024 | 222.89 | -0.79 | -0.35% | 224.17 | 224.17 | 222.80 | 1,567 |
| 28 Jun 2024 | 223.68 | -0.19 | -0.08% | 224.07 | 224.22 | 223.00 | 3,107 |
| 27 Jun 2024 | 223.87 | -0.13 | -0.06% | 224.08 | 224.34 | 223.74 | 947 |
| 26 Jun 2024 | 224.00 | -0.79 | -0.35% | 225.05 | 225.05 | 224.00 | 1,440 |
| 25 Jun 2024 | 224.79 | -0.50 | -0.22% | 225.21 | 225.66 | 224.77 | 831 |
| 24 Jun 2024 | 225.29 | 0.09 | 0.04% | 224.75 | 225.53 | 224.75 | 1,659 |
| 21 Jun 2024 | 225.20 | 0.03 | 0.01% | 225.81 | 226.20 | 224.99 | 1,648 |
| 20 Jun 2024 | 225.17 | -0.19 | -0.08% | 225.09 | 225.45 | 224.76 | 2,177 |
| 19 Jun 2024 | 225.36 | -0.91 | -0.40% | 226.27 | 226.41 | 225.36 | 581 |
| 18 Jun 2024 | 226.27 | 1.28 | 0.57% | 225.97 | 226.40 | 225.41 | 1,172 |
| 17 Jun 2024 | 224.99 | -0.69 | -0.31% | 226.03 | 226.03 | 224.81 | 1,056 |
| 14 Jun 2024 | 225.68 | 1.03 | 0.46% | 224.62 | 225.68 | 224.62 | 1,737 |
| 13 Jun 2024 | 224.65 | -0.19 | -0.08% | 224.37 | 224.72 | 224.18 | 1,383 |
| 12 Jun 2024 | 224.84 | 1.16 | 0.52% | 223.58 | 225.28 | 223.58 | 944 |
| 11 Jun 2024 | 223.68 | 0.08 | 0.04% | 224.43 | 224.43 | 222.43 | 1,634 |
| 10 Jun 2024 | 223.60 | -1.43 | -0.64% | 223.96 | 224.12 | 223.35 | 3,318 |
| 07 Jun 2024 | 225.03 | -1.20 | -0.53% | 226.33 | 226.33 | 224.77 | 2,854 |
| 06 Jun 2024 | 226.23 | -0.62 | -0.27% | 226.50 | 226.50 | 225.62 | 2,976 |
| 05 Jun 2024 | 226.85 | 1.10 | 0.49% | 225.41 | 226.85 | 225.41 | 1,605 |
| 04 Jun 2024 | 225.75 | 0.28 | 0.12% | 225.51 | 226.10 | 225.23 | 2,157 |
| 03 Jun 2024 | 225.47 | 0.28 | 0.12% | 224.89 | 225.75 | 224.89 | 4,186 |
| 31 May 2024 | 225.19 | -0.33 | -0.15% | 224.54 | 225.41 | 224.52 | 1,569 |
| 30 May 2024 | 225.52 | 1.30 | 0.58% | 224.90 | 225.52 | 224.40 | 1,639 |
| 29 May 2024 | 224.22 | -1.16 | -0.51% | 224.28 | 225.53 | 224.22 | 2,777 |
| 28 May 2024 | 225.38 | -0.89 | -0.39% | 226.07 | 226.34 | 225.31 | 1,204 |
| 27 May 2024 | 226.27 | 0.82 | 0.36% | 225.23 | 226.52 | 225.23 | 2,063 |
| 24 May 2024 | 225.45 | 0.00 | 0.00% | 225.50 | 226.08 | 225.10 | 898 |
| 23 May 2024 | 225.45 | -1.04 | -0.46% | 226.47 | 226.86 | 225.45 | 1,179 |
| 22 May 2024 | 226.49 | -0.06 | -0.03% | 226.26 | 226.60 | 226.00 | 1,694 |
| 21 May 2024 | 226.55 | 0.03 | 0.01% | 226.42 | 226.96 | 226.19 | 3,233 |
| 20 May 2024 | 226.52 | -0.36 | -0.16% | 226.18 | 226.81 | 226.18 | 151 |
| 17 May 2024 | 226.88 | -0.82 | -0.36% | 227.61 | 227.61 | 226.75 | 1,289 |
| 16 May 2024 | 227.70 | -0.28 | -0.12% | 228.56 | 228.56 | 227.66 | 819 |
| 15 May 2024 | 227.98 | 2.06 | 0.91% | 225.94 | 227.98 | 225.94 | 5,636 |
| 14 May 2024 | 225.92 | -0.60 | -0.26% | 226.30 | 226.79 | 225.92 | 3,201 |
| 13 May 2024 | 226.52 | 0.16 | 0.07% | 226.85 | 226.85 | 226.13 | 2,502 |
| 10 May 2024 | 226.36 | -0.31 | -0.14% | 227.22 | 227.45 | 226.10 | 1,810 |
| 09 May 2024 | 226.67 | -0.42 | -0.18% | 226.51 | 227.01 | 226.40 | 1,239 |
| 08 May 2024 | 227.09 | -0.36 | -0.16% | 227.17 | 227.23 | 226.44 | 1,572 |
| 07 May 2024 | 227.45 | 0.56 | 0.25% | 227.33 | 227.68 | 226.99 | 2,515 |
| 06 May 2024 | 226.89 | -0.30 | -0.13% | 227.31 | 227.98 | 226.83 | 2,196 |
| 03 May 2024 | 227.19 | 1.28 | 0.57% | 225.95 | 227.19 | 225.95 | 2,093 |
| 02 May 2024 | 225.91 | -0.18 | -0.08% | 226.30 | 226.68 | 225.55 | 20,276 |
| 30 Abr 2024 | 226.09 | -0.22 | -0.10% | 226.30 | 226.63 | 225.64 | 2,291 |
| 29 Abr 2024 | 226.31 | 1.02 | 0.45% | 225.79 | 226.31 | 225.66 | 1,831 |
