Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ICAD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 26.64 | 0.10 | 0.38% | 26.76 | 27.18 | 26.58 | 84,861 |
| 09 May 2024 | 26.54 | 0.08 | 0.30% | 26.44 | 26.76 | 26.38 | 51,842 |
| 08 May 2024 | 26.46 | 0.02 | 0.08% | 26.56 | 26.66 | 26.22 | 75,418 |
| 07 May 2024 | 26.44 | 0.20 | 0.76% | 26.40 | 26.72 | 26.34 | 105,646 |
| 06 May 2024 | 26.24 | 0.08 | 0.31% | 26.54 | 26.66 | 26.18 | 115,350 |
| 03 May 2024 | 26.16 | 0.38 | 1.47% | 25.82 | 26.50 | 25.72 | 156,008 |
| 02 May 2024 | 25.78 | 0.78 | 3.12% | 25.00 | 25.78 | 25.00 | 133,938 |
| 30 Abr 2024 | 25.00 | -0.58 | -2.27% | 25.48 | 25.64 | 25.00 | 109,142 |
| 29 Abr 2024 | 25.58 | 0.58 | 2.32% | 25.20 | 25.60 | 25.06 | 65,041 |
| 26 Abr 2024 | 25.00 | 0.54 | 2.21% | 24.56 | 25.34 | 24.56 | 112,717 |
| 25 Abr 2024 | 24.46 | -0.30 | -1.21% | 24.72 | 24.84 | 24.22 | 105,968 |
| 24 Abr 2024 | 24.76 | -0.42 | -1.67% | 25.40 | 25.40 | 24.65 | 91,997 |
| 23 Abr 2024 | 25.18 | 0.38 | 1.53% | 24.84 | 25.30 | 24.84 | 107,962 |
| 22 Abr 2024 | 24.80 | 0.46 | 1.89% | 25.40 | 25.60 | 24.58 | 146,985 |
| 19 Abr 2024 | 24.34 | 0.18 | 0.75% | 23.90 | 24.40 | 23.80 | 56,007 |
| 18 Abr 2024 | 24.16 | 0.26 | 1.09% | 24.08 | 24.32 | 24.04 | 73,573 |
| 17 Abr 2024 | 23.90 | 0.38 | 1.62% | 23.30 | 23.98 | 23.26 | 103,870 |
| 16 Abr 2024 | 23.52 | -0.50 | -2.08% | 23.80 | 23.82 | 23.30 | 131,320 |
| 15 Abr 2024 | 24.02 | -0.22 | -0.91% | 24.10 | 24.18 | 23.20 | 169,947 |
| 12 Abr 2024 | 24.24 | -0.10 | -0.41% | 24.62 | 24.78 | 24.24 | 67,454 |
| 11 Abr 2024 | 24.34 | -0.16 | -0.65% | 24.30 | 24.76 | 24.22 | 72,829 |
| 10 Abr 2024 | 24.50 | -0.40 | -1.61% | 24.98 | 25.24 | 24.16 | 107,937 |
| 09 Abr 2024 | 24.90 | 0.16 | 0.65% | 24.64 | 25.22 | 24.54 | 70,426 |
| 08 Abr 2024 | 24.74 | 0.38 | 1.56% | 24.36 | 24.96 | 24.36 | 94,859 |
| 05 Abr 2024 | 24.36 | -0.42 | -1.69% | 24.50 | 24.58 | 24.02 | 146,372 |
| 04 Abr 2024 | 24.78 | 0.42 | 1.72% | 24.42 | 25.10 | 24.32 | 152,617 |
| 03 Abr 2024 | 24.36 | -0.06 | -0.25% | 24.26 | 24.44 | 24.08 | 119,433 |
| 02 Abr 2024 | 24.42 | -0.68 | -2.71% | 24.98 | 25.08 | 24.24 | 127,681 |
| 28 Mar 2024 | 25.10 | 0.20 | 0.80% | 25.00 | 25.18 | 24.68 | 103,817 |
| 27 Mar 2024 | 24.90 | 0.30 | 1.22% | 24.58 | 25.08 | 24.44 | 85,841 |
| 26 Mar 2024 | 24.60 | -0.30 | -1.20% | 24.90 | 24.90 | 24.42 | 76,720 |
| 25 Mar 2024 | 24.90 | -0.02 | -0.08% | 24.88 | 24.90 | 24.16 | 152,635 |
| 22 Mar 2024 | 24.92 | -0.44 | -1.74% | 25.30 | 25.54 | 24.76 | 104,917 |
| 21 Mar 2024 | 25.36 | 0.14 | 0.56% | 25.60 | 25.82 | 25.20 | 118,821 |
| 20 Mar 2024 | 25.22 | 0.40 | 1.61% | 24.68 | 25.32 | 24.56 | 90,376 |
| 19 Mar 2024 | 24.82 | 0.24 | 0.98% | 24.50 | 24.94 | 24.42 | 66,776 |
| 18 Mar 2024 | 24.58 | -0.42 | -1.68% | 24.96 | 24.98 | 24.58 | 89,875 |
| 15 Mar 2024 | 25.00 | -0.22 | -0.87% | 25.30 | 25.58 | 24.86 | 282,979 |
| 14 Mar 2024 | 25.22 | -0.18 | -0.71% | 25.30 | 25.48 | 24.90 | 158,868 |
| 13 Mar 2024 | 25.40 | -0.24 | -0.94% | 25.78 | 25.92 | 25.24 | 136,747 |
| 12 Mar 2024 | 25.64 | -0.52 | -1.99% | 26.24 | 26.30 | 25.60 | 106,627 |
| 11 Mar 2024 | 26.16 | -0.30 | -1.13% | 26.46 | 26.74 | 26.12 | 118,841 |
| 08 Mar 2024 | 26.46 | 0.76 | 2.96% | 25.80 | 26.46 | 25.40 | 184,882 |
| 07 Mar 2024 | 25.70 | 0.34 | 1.34% | 25.30 | 26.06 | 25.10 | 133,647 |
| 06 Mar 2024 | 25.36 | 0.24 | 0.96% | 25.18 | 25.70 | 25.18 | 231,961 |
| 05 Mar 2024 | 25.12 | 0.14 | 0.56% | 24.84 | 25.22 | 24.50 | 197,683 |
| 04 Mar 2024 | 24.98 | -2.64 | -9.56% | 25.46 | 25.54 | 24.52 | 298,702 |
| 01 Mar 2024 | 27.62 | -0.02 | -0.07% | 27.86 | 28.18 | 27.40 | 244,869 |
| 29 Feb 2024 | 27.64 | -0.06 | -0.22% | 27.70 | 28.08 | 27.56 | 213,559 |
| 28 Feb 2024 | 27.70 | -1.14 | -3.95% | 28.80 | 28.84 | 26.90 | 325,696 |
| 27 Feb 2024 | 28.84 | 0.08 | 0.28% | 28.70 | 29.32 | 28.68 | 114,417 |
| 26 Feb 2024 | 28.76 | -0.24 | -0.83% | 28.92 | 29.08 | 28.62 | 130,268 |
| 23 Feb 2024 | 29.00 | -0.32 | -1.09% | 29.14 | 29.16 | 28.56 | 163,132 |
| 22 Feb 2024 | 29.32 | 0.42 | 1.45% | 29.02 | 29.68 | 28.78 | 110,806 |
| 21 Feb 2024 | 28.90 | 0.16 | 0.56% | 28.98 | 29.28 | 28.56 | 123,689 |
| 20 Feb 2024 | 28.74 | -1.72 | -5.65% | 29.52 | 29.76 | 28.32 | 397,418 |
| 19 Feb 2024 | 30.46 | -0.20 | -0.65% | 31.28 | 32.00 | 30.04 | 194,851 |
| 16 Feb 2024 | 30.66 | -0.12 | -0.39% | 31.10 | 31.28 | 30.54 | 79,162 |
| 15 Feb 2024 | 30.78 | 0.56 | 1.85% | 30.32 | 31.32 | 29.96 | 149,545 |
| 14 Feb 2024 | 30.22 | 0.02 | 0.07% | 30.12 | 30.36 | 29.84 | 90,622 |
| 13 Feb 2024 | 30.20 | -0.50 | -1.63% | 30.64 | 30.98 | 30.14 | 97,028 |
| 12 Feb 2024 | 30.70 | 0.46 | 1.52% | 30.46 | 30.94 | 30.46 | 56,498 |
