Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 118.40 | 0.08 | 0.07% | 118.31 | 118.40 | 118.30 | 574 |
| 25 Jul 2024 | 118.32 | 0.02 | 0.02% | 118.61 | 118.61 | 118.32 | 1,526 |
| 24 Jul 2024 | 118.30 | 0.32 | 0.27% | 118.30 | 118.46 | 118.20 | 1,229 |
| 23 Jul 2024 | 117.98 | 0.19 | 0.16% | 117.64 | 117.98 | 117.64 | 92 |
| 22 Jul 2024 | 117.79 | 0.07 | 0.06% | 117.97 | 117.97 | 117.66 | 163 |
| 19 Jul 2024 | 117.72 | 0.10 | 0.09% | 117.72 | 117.93 | 117.72 | 1,974 |
| 18 Jul 2024 | 117.62 | 0.30 | 0.26% | 117.45 | 117.62 | 117.34 | 5,417 |
| 17 Jul 2024 | 117.32 | -0.53 | -0.45% | 117.68 | 117.68 | 117.17 | 531 |
| 16 Jul 2024 | 117.85 | 0.36 | 0.31% | 117.79 | 117.90 | 117.70 | 343 |
| 15 Jul 2024 | 117.49 | 0.05 | 0.04% | 117.72 | 117.72 | 117.40 | 3,208 |
| 12 Jul 2024 | 117.44 | -0.39 | -0.33% | 117.85 | 117.85 | 117.44 | 99 |
| 11 Jul 2024 | 117.83 | -0.22 | -0.19% | 118.13 | 118.13 | 117.64 | 468 |
| 10 Jul 2024 | 118.05 | -0.11 | -0.09% | 118.20 | 118.20 | 118.01 | 138 |
| 09 Jul 2024 | 118.16 | 0.38 | 0.32% | 117.94 | 118.16 | 117.94 | 663 |
| 08 Jul 2024 | 117.78 | -0.23 | -0.19% | 118.00 | 118.00 | 117.77 | 341 |
| 05 Jul 2024 | 118.01 | 0.11 | 0.09% | 117.94 | 118.01 | 117.89 | 282 |
| 04 Jul 2024 | 117.90 | -0.11 | -0.09% | 118.11 | 118.21 | 117.90 | 978 |
| 03 Jul 2024 | 118.01 | -0.79 | -0.66% | 118.41 | 118.41 | 118.00 | 957 |
| 02 Jul 2024 | 118.80 | 0.55 | 0.47% | 118.68 | 118.84 | 118.68 | 2,146 |
| 01 Jul 2024 | 118.25 | -0.81 | -0.68% | 118.17 | 118.48 | 118.17 | 816 |
| 28 Jun 2024 | 119.06 | 0.12 | 0.10% | 119.02 | 119.06 | 118.91 | 1,092 |
| 27 Jun 2024 | 118.94 | -0.24 | -0.20% | 119.02 | 119.09 | 118.94 | 182 |
| 26 Jun 2024 | 119.18 | 0.16 | 0.13% | 119.02 | 119.29 | 118.95 | 83 |
| 25 Jun 2024 | 119.02 | 0.38 | 0.32% | 118.65 | 119.02 | 118.63 | 720 |
| 24 Jun 2024 | 118.64 | -0.36 | -0.30% | 118.91 | 118.91 | 118.48 | 290 |
| 21 Jun 2024 | 119.00 | 0.35 | 0.29% | 118.86 | 119.19 | 118.86 | 114 |
| 20 Jun 2024 | 118.65 | 0.15 | 0.13% | 118.60 | 118.76 | 118.60 | 1,181 |
| 19 Jun 2024 | 118.50 | 0.01 | 0.01% | 118.63 | 118.70 | 118.36 | 1,236 |
| 18 Jun 2024 | 118.49 | -0.32 | -0.27% | 118.64 | 118.64 | 118.30 | 214 |
| 17 Jun 2024 | 118.81 | -0.20 | -0.17% | 118.96 | 118.96 | 118.81 | 100 |
| 14 Jun 2024 | 119.01 | 0.75 | 0.63% | 118.65 | 119.46 | 118.65 | 3,975 |
| 13 Jun 2024 | 118.26 | 1.01 | 0.86% | 117.63 | 118.26 | 117.50 | 2,389 |
| 12 Jun 2024 | 117.25 | -0.99 | -0.84% | 118.11 | 118.11 | 117.25 | 1,635 |
| 11 Jun 2024 | 118.24 | 0.26 | 0.22% | 117.75 | 118.24 | 117.75 | 544 |
| 10 Jun 2024 | 117.98 | 0.73 | 0.62% | 117.57 | 118.02 | 117.57 | 3,196 |
| 07 Jun 2024 | 117.25 | 0.48 | 0.41% | 116.62 | 117.25 | 116.62 | 3,409 |
| 06 Jun 2024 | 116.77 | -0.08 | -0.07% | 116.61 | 116.77 | 116.61 | 866 |
| 05 Jun 2024 | 116.85 | 0.24 | 0.21% | 116.64 | 116.85 | 116.54 | 1,622 |
| 04 Jun 2024 | 116.61 | 0.15 | 0.13% | 116.66 | 116.71 | 116.39 | 336 |
| 03 Jun 2024 | 116.46 | 0.04 | 0.03% | 116.98 | 116.98 | 116.46 | 1,176 |
| 31 May 2024 | 116.42 | -0.24 | -0.21% | 116.82 | 116.82 | 116.33 | 975 |
| 30 May 2024 | 116.66 | -0.16 | -0.14% | 117.06 | 117.06 | 116.65 | 1,025 |
| 29 May 2024 | 116.82 | 0.53 | 0.46% | 116.27 | 116.82 | 116.27 | 10,578 |
| 28 May 2024 | 116.29 | -0.17 | -0.15% | 116.30 | 116.32 | 116.15 | 18,379 |
| 27 May 2024 | 116.46 | -0.01 | -0.01% | 116.50 | 116.58 | 116.37 | 43,400 |
| 24 May 2024 | 116.47 | -0.22 | -0.19% | 116.87 | 116.87 | 116.42 | 1,592 |
| 23 May 2024 | 116.69 | -0.06 | -0.05% | 116.88 | 117.15 | 116.60 | 1,053 |
| 22 May 2024 | 116.75 | 0.17 | 0.15% | 116.47 | 116.90 | 116.47 | 1,607 |
| 21 May 2024 | 116.58 | 0.12 | 0.10% | 116.49 | 116.58 | 116.38 | 1,452 |
| 20 May 2024 | 116.46 | -0.02 | -0.02% | 116.26 | 116.50 | 116.26 | 302 |
| 17 May 2024 | 116.48 | 0.01 | 0.01% | 116.67 | 116.77 | 116.32 | 4,314 |
| 16 May 2024 | 116.47 | -0.03 | -0.03% | 116.89 | 116.89 | 116.47 | 723 |
| 15 May 2024 | 116.50 | -0.32 | -0.27% | 116.95 | 116.96 | 116.50 | 1,382 |
| 14 May 2024 | 116.82 | -0.20 | -0.17% | 117.53 | 117.53 | 116.82 | 1,564 |
| 13 May 2024 | 117.02 | -0.28 | -0.24% | 117.27 | 117.27 | 116.97 | 288 |
| 10 May 2024 | 117.30 | -0.03 | -0.03% | 117.33 | 117.33 | 117.24 | 1,430 |
| 09 May 2024 | 117.33 | -0.21 | -0.18% | 117.43 | 117.75 | 117.33 | 636 |
| 08 May 2024 | 117.54 | 0.35 | 0.30% | 117.19 | 117.58 | 117.19 | 7,047 |
| 07 May 2024 | 117.19 | -0.02 | -0.02% | 117.49 | 117.49 | 117.19 | 140 |
| 06 May 2024 | 117.21 | -0.01 | -0.01% | 117.40 | 117.57 | 116.77 | 3,310 |
| 03 May 2024 | 117.22 | -0.51 | -0.43% | 117.53 | 117.53 | 117.00 | 794 |
| 02 May 2024 | 117.73 | 0.16 | 0.14% | 117.55 | 118.00 | 117.55 | 38,247 |
| 30 Abr 2024 | 117.57 | -0.01 | -0.01% | 117.52 | 118.02 | 117.21 | 3,620 |
| 29 Abr 2024 | 117.58 | -0.18 | -0.15% | 117.47 | 117.60 | 117.37 | 753 |
