INGA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 14.942 | 0.02 | 0.11% | 14.964 | 15.054 | 14.906 | 7,297,027 |
26 Mar 2024 | 14.926 | 0.23 | 1.55% | 14.70 | 14.98 | 14.694 | 7,580,421 |
25 Mar 2024 | 14.698 | 0.04 | 0.29% | 14.602 | 14.736 | 14.60 | 5,930,258 |
22 Mar 2024 | 14.656 | 0.14 | 0.99% | 14.60 | 14.752 | 14.574 | 10,628,877 |
21 Mar 2024 | 14.512 | 0.15 | 1.03% | 14.50 | 14.544 | 14.39 | 9,567,429 |
20 Mar 2024 | 14.364 | -0.16 | -1.13% | 14.49 | 14.516 | 14.312 | 8,707,247 |
19 Mar 2024 | 14.528 | 0.24 | 1.67% | 14.31 | 14.53 | 14.29 | 9,497,083 |
18 Mar 2024 | 14.29 | 0.23 | 1.64% | 14.08 | 14.294 | 14.066 | 8,391,311 |
15 Mar 2024 | 14.06 | 0.06 | 0.40% | 14.046 | 14.186 | 14.038 | 55,139,505 |
14 Mar 2024 | 14.004 | -0.08 | -0.57% | 14.098 | 14.146 | 13.976 | 11,629,923 |
13 Mar 2024 | 14.084 | -0.04 | -0.25% | 14.12 | 14.236 | 14.05 | 10,859,503 |
12 Mar 2024 | 14.12 | 0.45 | 3.29% | 13.722 | 14.13 | 13.674 | 17,011,682 |
11 Mar 2024 | 13.67 | 0.17 | 1.29% | 13.49 | 13.694 | 13.462 | 12,363,017 |
08 Mar 2024 | 13.496 | 0.14 | 1.08% | 13.39 | 13.55 | 13.354 | 8,823,527 |
07 Mar 2024 | 13.352 | 0.20 | 1.52% | 13.116 | 13.352 | 13.09 | 9,503,742 |
06 Mar 2024 | 13.152 | 0.03 | 0.21% | 13.146 | 13.306 | 13.132 | 8,758,966 |
05 Mar 2024 | 13.124 | 0.09 | 0.68% | 12.99 | 13.156 | 12.954 | 7,964,879 |
04 Mar 2024 | 13.036 | 0.30 | 2.37% | 12.754 | 13.038 | 12.754 | 10,456,055 |
01 Mar 2024 | 12.734 | 0.04 | 0.35% | 12.694 | 12.844 | 12.656 | 8,263,789 |
29 Feb 2024 | 12.69 | -0.08 | -0.61% | 12.686 | 12.762 | 12.626 | 32,739,527 |
28 Feb 2024 | 12.768 | 0.06 | 0.49% | 12.718 | 12.818 | 12.662 | 6,227,737 |
27 Feb 2024 | 12.706 | 0.11 | 0.87% | 12.52 | 12.71 | 12.46 | 6,164,207 |
26 Feb 2024 | 12.596 | -0.10 | -0.82% | 12.696 | 12.698 | 12.596 | 5,530,519 |
23 Feb 2024 | 12.70 | 0.03 | 0.24% | 12.70 | 12.728 | 12.596 | 6,338,121 |
22 Feb 2024 | 12.67 | 0.05 | 0.36% | 12.698 | 12.788 | 12.594 | 8,573,669 |
21 Feb 2024 | 12.624 | -0.07 | -0.57% | 12.708 | 12.73 | 12.596 | 8,911,083 |
20 Feb 2024 | 12.696 | 0.24 | 1.91% | 12.48 | 12.696 | 12.434 | 13,129,513 |
19 Feb 2024 | 12.458 | 0.07 | 0.60% | 12.336 | 12.47 | 12.328 | 8,563,300 |
16 Feb 2024 | 12.384 | 0.00 | 0.03% | 12.472 | 12.476 | 12.374 | 9,544,693 |
15 Feb 2024 | 12.38 | 0.09 | 0.77% | 12.30 | 12.426 | 12.29 | 10,325,509 |
14 Feb 2024 | 12.286 | 0.03 | 0.24% | 12.20 | 12.336 | 12.20 | 7,401,455 |
13 Feb 2024 | 12.256 | -0.02 | -0.16% | 12.32 | 12.356 | 12.212 | 10,225,660 |
12 Feb 2024 | 12.276 | 0.21 | 1.71% | 12.10 | 12.314 | 12.10 | 7,410,885 |
09 Feb 2024 | 12.07 | 0.13 | 1.05% | 11.998 | 12.088 | 11.944 | 10,716,341 |
08 Feb 2024 | 11.944 | 0.02 | 0.17% | 11.99 | 12.108 | 11.916 | 11,356,570 |
07 Feb 2024 | 11.924 | -0.23 | -1.88% | 12.102 | 12.118 | 11.902 | 16,732,115 |
06 Feb 2024 | 12.152 | 0.07 | 0.55% | 12.11 | 12.23 | 12.11 | 11,656,285 |
05 Feb 2024 | 12.086 | -0.12 | -0.95% | 12.234 | 12.266 | 12.028 | 15,469,090 |
02 Feb 2024 | 12.202 | -0.14 | -1.12% | 12.39 | 12.42 | 12.202 | 23,363,148 |
01 Feb 2024 | 12.34 | -0.85 | -6.44% | 12.26 | 12.40 | 11.922 | 55,872,649 |
31 Ene 2024 | 13.19 | 0.07 | 0.56% | 13.15 | 13.366 | 13.148 | 12,747,855 |
30 Ene 2024 | 13.116 | 0.04 | 0.34% | 13.072 | 13.128 | 13.028 | 7,432,430 |
29 Ene 2024 | 13.072 | -0.05 | -0.40% | 13.164 | 13.188 | 13.064 | 8,334,343 |
26 Ene 2024 | 13.124 | 0.12 | 0.92% | 13.02 | 13.152 | 13.016 | 8,501,396 |
25 Ene 2024 | 13.004 | -0.04 | -0.32% | 12.968 | 13.092 | 12.934 | 8,702,383 |
24 Ene 2024 | 13.046 | 0.18 | 1.37% | 12.896 | 13.046 | 12.888 | 9,332,763 |
23 Ene 2024 | 12.87 | 0.00 | 0.00% | 12.906 | 12.928 | 12.83 | 7,002,412 |
22 Ene 2024 | 12.87 | 0.13 | 1.00% | 12.88 | 12.976 | 12.832 | 8,777,058 |
19 Ene 2024 | 12.742 | 0.04 | 0.35% | 12.80 | 12.84 | 12.73 | 6,967,894 |
18 Ene 2024 | 12.698 | 0.00 | 0.03% | 12.68 | 12.826 | 12.618 | 7,257,187 |
17 Ene 2024 | 12.694 | -0.03 | -0.24% | 12.568 | 12.704 | 12.494 | 11,934,742 |
16 Ene 2024 | 12.724 | -0.15 | -1.18% | 12.80 | 12.832 | 12.656 | 9,186,176 |
15 Ene 2024 | 12.876 | -0.01 | -0.06% | 12.932 | 12.986 | 12.792 | 8,116,235 |
12 Ene 2024 | 12.884 | 0.06 | 0.45% | 12.92 | 12.996 | 12.87 | 7,630,537 |
11 Ene 2024 | 12.826 | -0.11 | -0.84% | 13.026 | 13.064 | 12.82 | 10,276,874 |
10 Ene 2024 | 12.934 | -0.09 | -0.66% | 12.81 | 12.992 | 12.746 | 11,244,429 |
09 Ene 2024 | 13.02 | -0.21 | -1.62% | 13.26 | 13.262 | 12.994 | 12,307,900 |
08 Ene 2024 | 13.234 | -0.04 | -0.33% | 13.278 | 13.32 | 13.136 | 8,970,591 |
05 Ene 2024 | 13.278 | -0.01 | -0.09% | 13.198 | 13.332 | 13.10 | 9,805,529 |
04 Ene 2024 | 13.29 | -0.09 | -0.69% | 13.242 | 13.29 | 12.85 | 17,743,038 |
03 Ene 2024 | 13.382 | -0.07 | -0.49% | 13.51 | 13.532 | 13.276 | 12,431,805 |
02 Ene 2024 | 13.448 | -0.08 | -0.58% | 13.52 | 13.636 | 13.338 | 11,234,039 |
29 Dic 2023 | 13.526 | -0.02 | -0.13% | 13.52 | 13.588 | 13.502 | 6,646,081 |