Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 47.40 | 0.00 | 0.00% | 47.50 | 47.70 | 47.30 | 964 |
| 17 May 2024 | 47.40 | -1.40 | -2.87% | 48.80 | 48.90 | 47.40 | 2,584 |
| 16 May 2024 | 48.80 | -0.20 | -0.41% | 49.00 | 49.00 | 48.30 | 487 |
| 15 May 2024 | 49.00 | 1.00 | 2.08% | 48.00 | 49.00 | 47.50 | 3,644 |
| 14 May 2024 | 48.00 | 0.30 | 0.63% | 47.80 | 48.80 | 47.70 | 3,313 |
| 13 May 2024 | 47.70 | 0.10 | 0.21% | 47.60 | 47.80 | 47.60 | 1,698 |
| 10 May 2024 | 47.60 | -0.20 | -0.42% | 47.80 | 48.00 | 47.40 | 1,520 |
| 09 May 2024 | 47.80 | 0.10 | 0.21% | 47.70 | 47.80 | 47.50 | 490 |
| 08 May 2024 | 47.70 | 0.00 | 0.00% | 47.70 | 47.80 | 47.50 | 271 |
| 07 May 2024 | 47.70 | -0.30 | -0.63% | 48.00 | 48.00 | 47.50 | 4,754 |
| 06 May 2024 | 48.00 | -0.40 | -0.83% | 48.10 | 48.30 | 47.70 | 5,673 |
| 03 May 2024 | 48.40 | 0.00 | 0.00% | 48.60 | 48.60 | 48.00 | 2,194 |
| 02 May 2024 | 48.40 | -0.60 | -1.22% | 49.00 | 49.00 | 48.40 | 704 |
| 30 Abr 2024 | 49.00 | -0.50 | -1.01% | 49.30 | 49.30 | 48.30 | 1,521 |
| 29 Abr 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.40 | 533 |
| 26 Abr 2024 | 49.50 | -0.40 | -0.80% | 49.90 | 49.90 | 49.20 | 579 |
| 25 Abr 2024 | 49.90 | -0.10 | -0.20% | 49.90 | 50.00 | 49.90 | 2,257 |
| 24 Abr 2024 | 50.00 | 0.10 | 0.20% | 49.90 | 50.00 | 49.90 | 700 |
| 23 Abr 2024 | 49.90 | 0.20 | 0.40% | 49.70 | 49.90 | 49.20 | 1,498 |
| 22 Abr 2024 | 49.70 | -0.50 | -1.00% | 50.20 | 50.20 | 49.70 | 527 |
| 19 Abr 2024 | 50.20 | -0.40 | -0.79% | 50.60 | 50.60 | 50.20 | 117 |
| 18 Abr 2024 | 50.60 | 0.00 | 0.00% | 50.60 | 50.80 | 50.60 | 1,411 |
| 17 Abr 2024 | 50.60 | 0.40 | 0.80% | 50.20 | 50.60 | 50.20 | 2,733 |
| 16 Abr 2024 | 50.20 | -0.60 | -1.18% | 50.20 | 50.40 | 50.00 | 750 |
| 15 Abr 2024 | 50.80 | 0.90 | 1.80% | 50.40 | 50.80 | 49.90 | 2,812 |
| 12 Abr 2024 | 49.90 | 0.30 | 0.60% | 49.60 | 49.90 | 49.60 | 3,162 |
| 11 Abr 2024 | 49.60 | 0.10 | 0.20% | 49.50 | 49.70 | 49.40 | 1,399 |
| 10 Abr 2024 | 49.50 | 0.30 | 0.61% | 49.20 | 49.50 | 48.90 | 1,150 |
| 09 Abr 2024 | 49.20 | -0.10 | -0.20% | 49.30 | 49.80 | 48.80 | 2,596 |
| 08 Abr 2024 | 49.30 | 0.20 | 0.41% | 49.10 | 49.40 | 48.90 | 1,210 |
| 05 Abr 2024 | 49.10 | -0.20 | -0.41% | 49.20 | 49.30 | 49.00 | 4,375 |
| 04 Abr 2024 | 49.30 | 0.10 | 0.20% | 49.20 | 49.40 | 48.90 | 1,410 |
| 03 Abr 2024 | 49.20 | 2.20 | 4.68% | 47.20 | 49.50 | 47.00 | 1,513 |
| 02 Abr 2024 | 47.00 | 0.00 | 0.00% | 46.50 | 47.20 | 46.50 | 979 |
| 28 Mar 2024 | 47.00 | -1.60 | -3.29% | 48.60 | 49.40 | 47.00 | 8,937 |
| 27 Mar 2024 | 48.60 | 0.60 | 1.25% | 48.10 | 48.80 | 48.10 | 1,054 |
| 26 Mar 2024 | 48.00 | -0.60 | -1.23% | 48.60 | 49.30 | 47.90 | 3,440 |
| 25 Mar 2024 | 48.60 | -0.70 | -1.42% | 49.50 | 49.70 | 48.60 | 8,277 |
| 22 Mar 2024 | 49.30 | 0.40 | 0.82% | 48.90 | 49.50 | 48.90 | 1,020 |
| 21 Mar 2024 | 48.90 | 0.20 | 0.41% | 48.70 | 49.30 | 48.50 | 1,166 |
| 20 Mar 2024 | 48.70 | 1.00 | 2.10% | 47.70 | 48.70 | 47.70 | 484 |
| 19 Mar 2024 | 47.70 | -0.40 | -0.83% | 48.00 | 49.00 | 47.60 | 1,446 |
| 18 Mar 2024 | 48.10 | 2.00 | 4.34% | 46.10 | 48.10 | 46.10 | 1,328 |
| 15 Mar 2024 | 46.10 | 0.50 | 1.10% | 45.70 | 46.40 | 45.70 | 4,133 |
| 14 Mar 2024 | 45.60 | -0.30 | -0.65% | 45.80 | 45.80 | 44.50 | 2,123 |
| 13 Mar 2024 | 45.90 | 0.10 | 0.22% | 45.80 | 45.90 | 45.60 | 7,178 |
| 12 Mar 2024 | 45.80 | 0.50 | 1.10% | 45.30 | 45.90 | 45.10 | 10,485 |
| 11 Mar 2024 | 45.30 | -0.30 | -0.66% | 45.60 | 45.60 | 44.90 | 3,317 |
| 08 Mar 2024 | 45.60 | 0.00 | 0.00% | 45.70 | 45.80 | 45.50 | 4,140 |
| 07 Mar 2024 | 45.60 | -0.30 | -0.65% | 45.90 | 45.90 | 45.00 | 1,132 |
| 06 Mar 2024 | 45.90 | -0.40 | -0.86% | 46.40 | 46.50 | 45.90 | 532 |
| 05 Mar 2024 | 46.30 | 0.30 | 0.65% | 46.00 | 46.90 | 46.00 | 847 |
| 04 Mar 2024 | 46.00 | 1.30 | 2.91% | 45.50 | 46.50 | 45.50 | 854 |
| 01 Mar 2024 | 44.70 | 0.90 | 2.05% | 43.90 | 44.90 | 43.90 | 1,164 |
| 29 Feb 2024 | 43.80 | -0.20 | -0.45% | 44.00 | 44.10 | 43.70 | 6,057 |
| 28 Feb 2024 | 44.00 | -0.80 | -1.79% | 44.80 | 44.80 | 43.90 | 13,215 |
| 27 Feb 2024 | 44.80 | -0.40 | -0.88% | 45.30 | 45.40 | 44.80 | 1,950 |
| 26 Feb 2024 | 45.20 | -1.40 | -3.00% | 46.50 | 46.60 | 45.20 | 3,180 |
| 23 Feb 2024 | 46.60 | 0.50 | 1.08% | 46.30 | 46.90 | 46.30 | 613 |
| 22 Feb 2024 | 46.10 | -0.60 | -1.28% | 46.70 | 46.90 | 46.10 | 782 |
| 21 Feb 2024 | 46.70 | -0.40 | -0.85% | 47.10 | 47.20 | 46.60 | 347 |
