Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INGTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.22 | -1.07 | -3.78% | 28.30 | 28.30 | 26.99 | 0 |
| 13 Jun 2024 | 28.29 | -1.25 | -4.23% | 29.46 | 29.47 | 28.28 | 0 |
| 12 Jun 2024 | 29.54 | 0.78 | 2.71% | 28.92 | 29.57 | 28.91 | 0 |
| 11 Jun 2024 | 28.76 | -0.56 | -1.91% | 29.57 | 29.58 | 28.49 | 0 |
| 10 Jun 2024 | 29.32 | -0.44 | -1.48% | 29.13 | 29.32 | 29.02 | 0 |
| 07 Jun 2024 | 29.76 | -0.08 | -0.27% | 29.97 | 29.97 | 29.36 | 0 |
| 06 Jun 2024 | 29.84 | 0.43 | 1.46% | 29.81 | 29.99 | 29.65 | 0 |
| 05 Jun 2024 | 29.41 | 0.86 | 3.01% | 28.84 | 29.53 | 28.83 | 0 |
| 04 Jun 2024 | 28.55 | -0.55 | -1.89% | 28.86 | 28.89 | 28.39 | 0 |
| 03 Jun 2024 | 29.10 | 0.29 | 1.01% | 29.54 | 29.54 | 29.01 | 0 |
| 31 May 2024 | 28.81 | -0.14 | -0.48% | 28.89 | 29.10 | 28.71 | 0 |
| 30 May 2024 | 28.95 | 0.25 | 0.87% | 28.60 | 28.97 | 28.60 | 0 |
| 29 May 2024 | 28.70 | -0.74 | -2.51% | 29.28 | 29.35 | 28.60 | 0 |
| 28 May 2024 | 29.44 | -0.24 | -0.81% | 29.87 | 29.90 | 29.29 | 0 |
| 27 May 2024 | 29.68 | 0.19 | 0.64% | 29.51 | 29.68 | 29.50 | 0 |
| 24 May 2024 | 29.49 | -0.03 | -0.10% | 29.02 | 29.53 | 28.99 | 0 |
| 23 May 2024 | 29.52 | 0.29 | 0.99% | 29.58 | 29.80 | 29.41 | 0 |
| 22 May 2024 | 29.23 | -0.19 | -0.65% | 29.33 | 29.39 | 29.18 | 0 |
| 21 May 2024 | 29.42 | -0.38 | -1.28% | 29.54 | 29.61 | 29.22 | 0 |
| 20 May 2024 | 29.80 | 0.23 | 0.78% | 29.69 | 29.84 | 29.66 | 0 |
| 17 May 2024 | 29.57 | -0.08 | -0.27% | 29.49 | 29.62 | 29.27 | 0 |
| 16 May 2024 | 29.65 | -0.25 | -0.84% | 29.94 | 29.94 | 29.63 | 0 |
| 15 May 2024 | 29.90 | 0.19 | 0.64% | 29.95 | 29.95 | 29.65 | 0 |
| 14 May 2024 | 29.71 | 0.08 | 0.27% | 29.61 | 29.72 | 29.53 | 0 |
| 13 May 2024 | 29.63 | 0.17 | 0.58% | 29.74 | 29.75 | 29.51 | 0 |
| 10 May 2024 | 29.46 | 0.23 | 0.79% | 29.38 | 29.61 | 29.33 | 0 |
| 09 May 2024 | 29.23 | 0.36 | 1.25% | 28.95 | 29.27 | 28.80 | 0 |
| 08 May 2024 | 28.87 | 0.33 | 1.16% | 28.70 | 28.96 | 28.69 | 0 |
| 07 May 2024 | 28.54 | 0.64 | 2.29% | 28.22 | 28.55 | 27.99 | 0 |
| 06 May 2024 | 27.90 | 0.36 | 1.31% | 27.59 | 28.04 | 27.50 | 0 |
| 03 May 2024 | 27.54 | 0.35 | 1.29% | 27.48 | 27.82 | 27.37 | 0 |
| 02 May 2024 | 27.19 | -0.36 | -1.31% | 27.31 | 27.43 | 27.12 | 0 |
| 30 Abr 2024 | 27.55 | -0.43 | -1.54% | 28.01 | 28.04 | 27.51 | 0 |
| 29 Abr 2024 | 27.98 | -0.46 | -1.62% | 28.42 | 28.44 | 27.95 | 0 |
| 26 Abr 2024 | 28.44 | 0.86 | 3.12% | 28.02 | 28.54 | 27.95 | 0 |
| 25 Abr 2024 | 27.58 | -0.44 | -1.57% | 28.04 | 28.04 | 27.13 | 0 |
| 24 Abr 2024 | 28.02 | -0.14 | -0.50% | 28.39 | 28.50 | 27.98 | 0 |
| 23 Abr 2024 | 28.16 | 0.82 | 3.00% | 27.75 | 28.16 | 27.62 | 0 |
| 22 Abr 2024 | 27.34 | 0.26 | 0.96% | 27.50 | 27.50 | 27.12 | 0 |
| 19 Abr 2024 | 27.08 | -0.24 | -0.88% | 26.83 | 27.23 | 26.70 | 0 |
| 18 Abr 2024 | 27.32 | 0.18 | 0.66% | 27.24 | 27.35 | 26.96 | 0 |
| 17 Abr 2024 | 27.14 | 0.15 | 0.56% | 27.07 | 27.63 | 27.04 | 0 |
| 16 Abr 2024 | 26.99 | -0.68 | -2.46% | 26.94 | 27.32 | 26.88 | 0 |
| 15 Abr 2024 | 27.67 | 0.40 | 1.47% | 27.70 | 28.27 | 27.63 | 0 |
| 12 Abr 2024 | 27.27 | -0.31 | -1.12% | 28.15 | 28.19 | 27.15 | 0 |
| 11 Abr 2024 | 27.58 | -0.35 | -1.25% | 27.96 | 28.09 | 27.29 | 0 |
| 10 Abr 2024 | 27.93 | 0.17 | 0.61% | 28.15 | 28.27 | 27.41 | 0 |
| 09 Abr 2024 | 27.76 | -0.70 | -2.46% | 28.19 | 28.25 | 27.67 | 0 |
| 08 Abr 2024 | 28.46 | 0.44 | 1.57% | 28.09 | 28.53 | 28.09 | 0 |
| 05 Abr 2024 | 28.02 | -0.74 | -2.57% | 27.93 | 28.06 | 27.73 | 0 |
| 04 Abr 2024 | 28.76 | -0.04 | -0.14% | 28.68 | 28.95 | 28.68 | 0 |
| 03 Abr 2024 | 28.80 | 0.34 | 1.19% | 28.55 | 28.81 | 28.55 | 0 |
| 02 Abr 2024 | 28.46 | -0.46 | -1.59% | 29.19 | 29.34 | 28.40 | 0 |
| 28 Mar 2024 | 28.92 | 0.04 | 0.14% | 29.01 | 29.15 | 28.89 | 0 |
| 27 Mar 2024 | 28.88 | 0.13 | 0.45% | 28.73 | 29.05 | 28.73 | 0 |
| 26 Mar 2024 | 28.75 | 0.28 | 0.98% | 28.50 | 28.78 | 28.40 | 0 |
| 25 Mar 2024 | 28.47 | 0.20 | 0.71% | 28.29 | 28.51 | 28.08 | 0 |
| 22 Mar 2024 | 28.27 | -0.22 | -0.77% | 28.25 | 28.35 | 28.03 | 0 |
| 21 Mar 2024 | 28.49 | 0.55 | 1.97% | 28.53 | 28.53 | 28.12 | 0 |
| 20 Mar 2024 | 27.94 | -0.04 | -0.14% | 27.82 | 28.02 | 27.71 | 0 |
| 19 Mar 2024 | 27.98 | 0.21 | 0.76% | 27.69 | 27.98 | 27.67 | 0 |
