Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.1505 | -0.02 | -0.29% | 5.1788 | 5.1788 | 5.13 | 2,627 |
| 06 Jun 2024 | 5.1656 | 0.02 | 0.47% | 5.1384 | 5.1656 | 5.1242 | 4,768 |
| 05 Jun 2024 | 5.1415 | -0.02 | -0.39% | 5.1817 | 5.1817 | 5.1415 | 11,133 |
| 04 Jun 2024 | 5.1615 | -0.06 | -1.22% | 5.2128 | 5.2128 | 5.1399 | 1,078 |
| 03 Jun 2024 | 5.2255 | 0.05 | 0.96% | 5.2276 | 5.2381 | 5.211 | 1,844 |
| 31 May 2024 | 5.176 | 0.02 | 0.39% | 5.1731 | 5.1907 | 5.1715 | 2,019 |
| 30 May 2024 | 5.1561 | 0.01 | 0.15% | 5.1567 | 5.1686 | 5.1561 | 978 |
| 29 May 2024 | 5.1486 | -0.05 | -0.89% | 5.175 | 5.175 | 5.1455 | 1,762 |
| 28 May 2024 | 5.1946 | -0.02 | -0.29% | 5.2219 | 5.2219 | 5.1946 | 199 |
| 27 May 2024 | 5.2097 | 0.01 | 0.15% | 5.2033 | 5.2097 | 5.2018 | 221 |
| 24 May 2024 | 5.2018 | 0.00 | 0.03% | 5.1555 | 5.2018 | 5.15 | 2,091 |
| 23 May 2024 | 5.2003 | -0.02 | -0.33% | 5.221 | 5.221 | 5.1961 | 2,560 |
| 22 May 2024 | 5.2175 | -0.02 | -0.32% | 5.2342 | 5.2342 | 5.2175 | 3,033 |
| 21 May 2024 | 5.2341 | -0.03 | -0.58% | 5.2302 | 5.2341 | 5.21 | 8,060 |
| 20 May 2024 | 5.2648 | 0.03 | 0.56% | 5.2563 | 5.2669 | 5.2563 | 7,553 |
| 17 May 2024 | 5.2355 | 0.03 | 0.50% | 5.2216 | 5.2355 | 5.2216 | 722 |
| 16 May 2024 | 5.2095 | -0.01 | -0.12% | 5.2289 | 5.2289 | 5.20 | 4,945 |
| 15 May 2024 | 5.216 | -0.02 | -0.31% | 5.2311 | 5.2311 | 5.212 | 2,247 |
| 14 May 2024 | 5.2322 | 0.03 | 0.65% | 5.2159 | 5.2322 | 5.199 | 4,905 |
| 13 May 2024 | 5.1984 | 0.01 | 0.16% | 5.1917 | 5.2052 | 5.1916 | 2,848 |
| 10 May 2024 | 5.19 | 0.04 | 0.78% | 5.1648 | 5.1929 | 5.1648 | 415 |
| 09 May 2024 | 5.15 | 0.04 | 0.86% | 5.1144 | 5.15 | 5.1127 | 574 |
| 08 May 2024 | 5.1062 | 0.00 | -0.09% | 5.1082 | 5.1182 | 5.0913 | 748 |
| 07 May 2024 | 5.1108 | 0.08 | 1.58% | 5.0631 | 5.1108 | 5.058 | 4,339 |
| 06 May 2024 | 5.0313 | 0.03 | 0.62% | 5.0114 | 5.0493 | 5.0114 | 690 |
| 03 May 2024 | 5.0005 | 0.00 | 0.00% | 5.0234 | 5.0241 | 4.9974 | 2,489 |
| 02 May 2024 | 5.0006 | 0.02 | 0.33% | 5.0089 | 5.0209 | 4.9992 | 3,356 |
| 30 Abr 2024 | 4.9842 | -0.01 | -0.11% | 5.0103 | 5.0103 | 4.9842 | 415 |
| 29 Abr 2024 | 4.9897 | 0.03 | 0.53% | 4.998 | 4.998 | 4.9838 | 2,346 |
| 26 Abr 2024 | 4.9632 | -0.01 | -0.10% | 4.9649 | 4.9649 | 4.963 | 224 |
| 25 Abr 2024 | 4.9684 | -0.01 | -0.18% | 4.9854 | 4.9854 | 4.9683 | 342 |
| 24 Abr 2024 | 4.9775 | -0.02 | -0.45% | 5.0202 | 5.0202 | 4.9775 | 164 |
| 23 Abr 2024 | 5.00 | 0.01 | 0.26% | 5.00 | 5.00 | 4.98 | 2,854 |
| 22 Abr 2024 | 4.987 | 0.04 | 0.80% | 4.9708 | 4.987 | 4.9476 | 962 |
| 19 Abr 2024 | 4.9476 | 0.01 | 0.10% | 4.9074 | 4.9476 | 4.898 | 10,958 |
| 18 Abr 2024 | 4.9425 | 0.02 | 0.46% | 4.905 | 4.9425 | 4.8989 | 220 |
| 17 Abr 2024 | 4.92 | 0.05 | 1.13% | 4.8769 | 4.92 | 4.8769 | 1,211 |
| 16 Abr 2024 | 4.8652 | -0.11 | -2.13% | 4.8913 | 4.8913 | 4.85 | 636 |
| 15 Abr 2024 | 4.9713 | 0.04 | 0.80% | 4.9656 | 4.9713 | 4.9493 | 343 |
| 12 Abr 2024 | 4.9318 | 0.01 | 0.24% | 4.9542 | 4.9823 | 4.9318 | 1,338 |
| 11 Abr 2024 | 4.9201 | -0.07 | -1.33% | 4.9796 | 4.9796 | 4.9201 | 1,096 |
| 10 Abr 2024 | 4.9862 | 0.00 | -0.09% | 5.026 | 5.026 | 4.9714 | 623 |
| 09 Abr 2024 | 4.9908 | -0.03 | -0.52% | 5.0108 | 5.0146 | 4.99 | 2,737 |
| 08 Abr 2024 | 5.0171 | 0.02 | 0.48% | 4.9943 | 5.0171 | 4.9943 | 1,390 |
| 05 Abr 2024 | 4.993 | -0.06 | -1.12% | 4.9992 | 5.0003 | 4.99 | 2,367 |
| 04 Abr 2024 | 5.0496 | 0.04 | 0.85% | 5.0291 | 5.0509 | 5.0291 | 404 |
| 03 Abr 2024 | 5.007 | 0.04 | 0.75% | 4.9617 | 5.007 | 4.9617 | 1,934 |
| 02 Abr 2024 | 4.9696 | -0.01 | -0.28% | 5.0225 | 5.0225 | 4.9491 | 3,911 |
| 28 Mar 2024 | 4.9834 | 0.04 | 0.83% | 4.9728 | 4.9834 | 4.9603 | 1,135 |
| 27 Mar 2024 | 4.9422 | 0.03 | 0.60% | 4.9277 | 4.9533 | 4.9277 | 3,363 |
| 26 Mar 2024 | 4.9127 | 0.04 | 0.77% | 4.8835 | 4.9154 | 4.8835 | 446 |
| 25 Mar 2024 | 4.875 | 0.02 | 0.50% | 4.8698 | 4.875 | 4.8528 | 5,525 |
| 22 Mar 2024 | 4.8509 | 0.00 | 0.02% | 4.8513 | 4.8685 | 4.8509 | 4,275 |
| 21 Mar 2024 | 4.85 | 0.01 | 0.11% | 4.8722 | 4.8722 | 4.8437 | 823 |
| 20 Mar 2024 | 4.8449 | 0.00 | 0.06% | 4.8272 | 4.8449 | 4.8272 | 142 |
| 19 Mar 2024 | 4.842 | 0.04 | 0.82% | 4.8097 | 4.842 | 4.8055 | 6,145 |
| 18 Mar 2024 | 4.8026 | 0.01 | 0.29% | 4.8192 | 4.8192 | 4.8026 | 439 |
| 15 Mar 2024 | 4.7887 | 0.01 | 0.19% | 4.7858 | 4.8019 | 4.7816 | 1,623 |
| 14 Mar 2024 | 4.7794 | -0.02 | -0.39% | 4.7835 | 4.8109 | 4.7741 | 161 |
| 13 Mar 2024 | 4.798 | 0.00 | 0.08% | 4.7958 | 4.8043 | 4.7905 | 1,390 |
| 12 Mar 2024 | 4.7942 | 0.04 | 0.82% | 4.7788 | 4.7942 | 4.7788 | 876 |
| 11 Mar 2024 | 4.755 | -0.02 | -0.45% | 4.7661 | 4.7741 | 4.7537 | 1,152 |
