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.
IDVY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 18.222 | 0.17 | 0.96% | 18.13 | 18.288 | 18.106 | 14,539 |
| 19 Jul 2024 | 18.048 | -0.13 | -0.74% | 18.072 | 18.108 | 18.04 | 21,008 |
| 18 Jul 2024 | 18.182 | 0.19 | 1.08% | 18.106 | 18.24 | 18.062 | 26,824 |
| 17 Jul 2024 | 17.988 | 0.07 | 0.37% | 17.88 | 18.02 | 17.874 | 30,781 |
| 16 Jul 2024 | 17.922 | -0.07 | -0.39% | 17.878 | 17.936 | 17.824 | 13,965 |
| 15 Jul 2024 | 17.992 | -0.07 | -0.38% | 17.998 | 18.056 | 17.954 | 18,244 |
| 12 Jul 2024 | 18.06 | 0.06 | 0.32% | 18.00 | 18.094 | 17.956 | 25,037 |
| 11 Jul 2024 | 18.002 | 0.09 | 0.49% | 17.928 | 18.054 | 17.91 | 24,042 |
| 10 Jul 2024 | 17.914 | 0.18 | 1.04% | 17.732 | 17.926 | 17.73 | 91,737 |
| 09 Jul 2024 | 17.73 | -0.13 | -0.71% | 17.782 | 17.80 | 17.65 | 5,878 |
| 08 Jul 2024 | 17.856 | -0.02 | -0.10% | 17.852 | 18.00 | 17.822 | 17,580 |
| 05 Jul 2024 | 17.874 | -0.10 | -0.57% | 17.988 | 18.026 | 17.818 | 15,993 |
| 04 Jul 2024 | 17.976 | 0.19 | 1.06% | 17.87 | 17.99 | 17.854 | 19,402 |
| 03 Jul 2024 | 17.788 | 0.12 | 0.70% | 17.75 | 17.87 | 17.75 | 17,187 |
| 02 Jul 2024 | 17.664 | -0.11 | -0.62% | 17.696 | 17.738 | 17.584 | 9,799 |
| 01 Jul 2024 | 17.774 | 0.25 | 1.45% | 17.856 | 17.92 | 17.716 | 23,851 |
| 28 Jun 2024 | 17.52 | -0.01 | -0.08% | 17.616 | 17.626 | 17.45 | 49,970 |
| 27 Jun 2024 | 17.534 | -0.06 | -0.34% | 17.576 | 17.62 | 17.492 | 80,083 |
| 26 Jun 2024 | 17.594 | -0.13 | -0.74% | 17.752 | 17.788 | 17.49 | 15,807 |
| 25 Jun 2024 | 17.726 | -0.07 | -0.39% | 17.79 | 17.822 | 17.654 | 21,441 |
| 24 Jun 2024 | 17.796 | 0.25 | 1.42% | 17.59 | 17.818 | 17.542 | 20,309 |
| 21 Jun 2024 | 17.546 | -0.14 | -0.80% | 17.694 | 17.704 | 17.492 | 5,864 |
| 20 Jun 2024 | 17.688 | 0.16 | 0.92% | 17.548 | 17.698 | 17.548 | 15,122 |
| 19 Jun 2024 | 17.526 | 0.02 | 0.09% | 17.548 | 17.62 | 17.50 | 11,825 |
| 18 Jun 2024 | 17.51 | 0.10 | 0.57% | 17.512 | 17.55 | 17.40 | 19,953 |
| 17 Jun 2024 | 17.41 | 0.09 | 0.53% | 17.372 | 17.446 | 17.264 | 18,675 |
| 14 Jun 2024 | 17.318 | -0.18 | -1.05% | 17.508 | 17.52 | 17.17 | 30,546 |
| 13 Jun 2024 | 17.502 | -0.95 | -5.14% | 17.816 | 17.816 | 17.464 | 34,909 |
| 12 Jun 2024 | 18.45 | 0.04 | 0.22% | 18.42 | 18.52 | 18.40 | 31,535 |
| 11 Jun 2024 | 18.41 | -0.26 | -1.37% | 18.696 | 18.696 | 18.332 | 11,521 |
| 10 Jun 2024 | 18.666 | -0.14 | -0.75% | 18.652 | 18.666 | 18.60 | 29,431 |
| 07 Jun 2024 | 18.808 | -0.04 | -0.23% | 18.872 | 18.90 | 18.718 | 9,605 |
| 06 Jun 2024 | 18.852 | 0.11 | 0.58% | 18.746 | 18.876 | 18.70 | 51,647 |
| 05 Jun 2024 | 18.744 | -0.07 | -0.39% | 18.868 | 18.894 | 18.734 | 17,497 |
| 04 Jun 2024 | 18.818 | -0.24 | -1.25% | 19.016 | 19.016 | 18.76 | 9,124 |
| 03 Jun 2024 | 19.056 | 0.16 | 0.87% | 19.03 | 19.124 | 19.01 | 23,616 |
| 31 May 2024 | 18.892 | 0.03 | 0.14% | 18.88 | 18.942 | 18.87 | 19,513 |
| 30 May 2024 | 18.866 | 0.11 | 0.57% | 18.76 | 18.89 | 18.75 | 6,609 |
| 29 May 2024 | 18.76 | -0.21 | -1.13% | 18.898 | 18.92 | 18.722 | 7,111 |
| 28 May 2024 | 18.974 | -0.05 | -0.27% | 19.05 | 19.076 | 18.928 | 15,978 |
| 27 May 2024 | 19.026 | 0.06 | 0.32% | 18.974 | 19.038 | 18.95 | 15,061 |
| 24 May 2024 | 18.966 | 0.01 | 0.04% | 18.838 | 18.98 | 18.794 | 10,574 |
| 23 May 2024 | 18.958 | -0.07 | -0.37% | 19.014 | 19.054 | 18.938 | 14,461 |
| 22 May 2024 | 19.028 | -0.12 | -0.61% | 19.10 | 19.10 | 19.01 | 15,138 |
| 21 May 2024 | 19.144 | -0.04 | -0.19% | 19.108 | 19.144 | 19.00 | 13,690 |
| 20 May 2024 | 19.18 | 0.08 | 0.42% | 19.136 | 19.214 | 19.136 | 12,510 |
| 17 May 2024 | 19.10 | 0.05 | 0.28% | 19.058 | 19.102 | 19.044 | 23,263 |
| 16 May 2024 | 19.046 | 0.04 | 0.23% | 19.072 | 19.072 | 18.97 | 10,820 |
| 15 May 2024 | 19.002 | -0.09 | -0.47% | 19.10 | 19.12 | 19.002 | 19,144 |
| 14 May 2024 | 19.092 | 0.09 | 0.47% | 19.00 | 19.11 | 18.974 | 8,238 |
| 13 May 2024 | 19.002 | 0.05 | 0.28% | 18.972 | 19.022 | 18.94 | 20,297 |
| 10 May 2024 | 18.948 | 0.17 | 0.91% | 18.86 | 18.964 | 18.86 | 13,503 |
| 09 May 2024 | 18.778 | 0.09 | 0.49% | 18.67 | 18.80 | 18.664 | 2,998 |
| 08 May 2024 | 18.686 | 0.04 | 0.21% | 18.608 | 18.694 | 18.608 | 16,668 |
| 07 May 2024 | 18.646 | 0.27 | 1.45% | 18.45 | 18.646 | 18.45 | 15,612 |
| 06 May 2024 | 18.38 | 0.14 | 0.75% | 18.296 | 18.446 | 18.282 | 20,303 |
| 03 May 2024 | 18.244 | 0.02 | 0.12% | 18.30 | 18.38 | 18.212 | 21,994 |
| 02 May 2024 | 18.222 | 0.04 | 0.24% | 18.234 | 18.308 | 18.212 | 17,165 |
| 30 Abr 2024 | 18.178 | -0.05 | -0.26% | 18.30 | 18.30 | 18.15 | 14,893 |
| 29 Abr 2024 | 18.226 | 0.09 | 0.50% | 18.208 | 18.25 | 18.198 | 23,956 |
| 26 Abr 2024 | 18.136 | 0.05 | 0.30% | 18.176 | 18.20 | 18.11 | 33,784 |
| 25 Abr 2024 | 18.082 | -0.11 | -0.58% | 18.186 | 18.222 | 17.958 | 3,596 |
| 24 Abr 2024 | 18.188 | -0.12 | -0.68% | 18.30 | 18.30 | 18.132 | 230,628 |
