Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INGXG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 31.59 | -0.14 | -0.44% | 31.68 | 31.91 | 31.49 | 0 |
| 30 May 2024 | 31.73 | 0.25 | 0.79% | 31.34 | 31.76 | 31.34 | 0 |
| 29 May 2024 | 31.48 | -0.80 | -2.48% | 32.11 | 32.16 | 31.35 | 0 |
| 28 May 2024 | 32.28 | -0.25 | -0.77% | 32.73 | 32.78 | 32.10 | 0 |
| 27 May 2024 | 32.53 | 0.21 | 0.65% | 32.34 | 32.53 | 32.33 | 0 |
| 24 May 2024 | 32.32 | -0.03 | -0.09% | 31.83 | 32.36 | 31.75 | 0 |
| 23 May 2024 | 32.35 | 0.31 | 0.97% | 32.45 | 32.65 | 32.24 | 0 |
| 22 May 2024 | 32.04 | -0.20 | -0.62% | 32.17 | 32.20 | 31.98 | 0 |
| 21 May 2024 | 32.24 | -0.41 | -1.26% | 32.39 | 32.44 | 32.04 | 0 |
| 20 May 2024 | 32.65 | 0.24 | 0.74% | 32.53 | 32.72 | 32.51 | 0 |
| 17 May 2024 | 32.41 | -0.09 | -0.28% | 32.35 | 32.46 | 32.09 | 0 |
| 16 May 2024 | 32.50 | -0.26 | -0.79% | 32.80 | 32.80 | 32.48 | 0 |
| 15 May 2024 | 32.76 | 0.21 | 0.65% | 32.81 | 32.83 | 32.49 | 0 |
| 14 May 2024 | 32.55 | 0.08 | 0.25% | 32.45 | 32.56 | 32.38 | 0 |
| 13 May 2024 | 32.47 | 0.17 | 0.53% | 32.59 | 32.59 | 32.35 | 0 |
| 10 May 2024 | 32.30 | 0.26 | 0.81% | 32.19 | 32.45 | 32.15 | 0 |
| 09 May 2024 | 32.04 | 0.39 | 1.23% | 31.73 | 32.08 | 31.57 | 0 |
| 08 May 2024 | 31.65 | 0.35 | 1.12% | 31.49 | 31.75 | 31.47 | 0 |
| 07 May 2024 | 31.30 | 0.69 | 2.25% | 30.95 | 31.31 | 30.71 | 0 |
| 06 May 2024 | 30.61 | 0.38 | 1.26% | 30.27 | 30.77 | 30.17 | 0 |
| 03 May 2024 | 30.23 | 0.38 | 1.27% | 30.16 | 30.47 | 30.06 | 0 |
| 02 May 2024 | 29.85 | -0.38 | -1.26% | 29.98 | 30.08 | 29.79 | 0 |
| 30 Abr 2024 | 30.23 | -0.47 | -1.53% | 30.72 | 30.75 | 30.18 | 0 |
| 29 Abr 2024 | 30.70 | -0.48 | -1.54% | 31.17 | 31.19 | 30.67 | 0 |
| 26 Abr 2024 | 31.18 | 0.92 | 3.04% | 30.76 | 31.30 | 30.66 | 0 |
| 25 Abr 2024 | 30.26 | -0.47 | -1.53% | 30.79 | 30.79 | 29.78 | 0 |
| 24 Abr 2024 | 30.73 | -0.15 | -0.49% | 31.17 | 31.24 | 30.69 | 0 |
| 23 Abr 2024 | 30.88 | 0.88 | 2.93% | 30.43 | 30.88 | 30.30 | 0 |
| 22 Abr 2024 | 30.00 | 0.28 | 0.94% | 30.19 | 30.19 | 29.78 | 0 |
| 19 Abr 2024 | 29.72 | -0.26 | -0.87% | 29.41 | 29.91 | 29.30 | 0 |
| 18 Abr 2024 | 29.98 | 0.19 | 0.64% | 29.89 | 30.02 | 29.60 | 0 |
| 17 Abr 2024 | 29.79 | 0.17 | 0.57% | 29.71 | 30.35 | 29.71 | 0 |
| 16 Abr 2024 | 29.62 | -0.74 | -2.44% | 29.58 | 29.97 | 29.50 | 0 |
| 15 Abr 2024 | 30.36 | 0.45 | 1.50% | 30.40 | 30.99 | 30.29 | 0 |
| 12 Abr 2024 | 29.91 | -0.35 | -1.16% | 30.84 | 30.89 | 29.84 | 0 |
| 11 Abr 2024 | 30.26 | -0.38 | -1.24% | 30.68 | 30.81 | 29.89 | 0 |
| 10 Abr 2024 | 30.64 | 0.19 | 0.62% | 30.87 | 31.00 | 30.08 | 0 |
| 09 Abr 2024 | 30.45 | -0.75 | -2.40% | 30.93 | 30.97 | 30.35 | 0 |
| 08 Abr 2024 | 31.20 | 0.46 | 1.50% | 30.84 | 31.28 | 30.84 | 0 |
| 05 Abr 2024 | 30.74 | -0.79 | -2.51% | 30.65 | 30.76 | 30.42 | 0 |
| 04 Abr 2024 | 31.53 | -0.05 | -0.16% | 31.46 | 31.73 | 31.44 | 0 |
| 03 Abr 2024 | 31.58 | 0.37 | 1.19% | 31.32 | 31.60 | 31.29 | 0 |
| 02 Abr 2024 | 31.21 | -0.50 | -1.58% | 32.01 | 32.15 | 31.15 | 0 |
| 28 Mar 2024 | 31.71 | 0.06 | 0.19% | 31.82 | 31.95 | 31.66 | 0 |
| 27 Mar 2024 | 31.65 | 0.13 | 0.41% | 31.51 | 31.83 | 31.51 | 0 |
| 26 Mar 2024 | 31.52 | 0.30 | 0.96% | 31.25 | 31.56 | 31.17 | 0 |
| 25 Mar 2024 | 31.22 | 0.22 | 0.71% | 31.02 | 31.25 | 30.79 | 0 |
| 22 Mar 2024 | 31.00 | -0.23 | -0.74% | 31.00 | 31.09 | 30.77 | 0 |
| 21 Mar 2024 | 31.23 | 0.58 | 1.89% | 31.28 | 31.29 | 30.85 | 0 |
| 20 Mar 2024 | 30.65 | -0.05 | -0.16% | 30.50 | 30.73 | 30.39 | 0 |
| 19 Mar 2024 | 30.70 | 0.24 | 0.79% | 30.42 | 30.70 | 30.35 | 0 |
| 18 Mar 2024 | 30.46 | -0.07 | -0.23% | 30.47 | 30.66 | 30.34 | 0 |
| 15 Mar 2024 | 30.53 | 0.15 | 0.49% | 30.52 | 30.81 | 30.48 | 0 |
| 14 Mar 2024 | 30.38 | -0.02 | -0.07% | 30.60 | 30.80 | 30.31 | 0 |
| 13 Mar 2024 | 30.40 | 0.20 | 0.66% | 30.24 | 30.55 | 30.17 | 0 |
| 12 Mar 2024 | 30.20 | 0.68 | 2.30% | 29.73 | 30.20 | 29.54 | 0 |
| 11 Mar 2024 | 29.52 | -0.35 | -1.17% | 29.39 | 29.60 | 29.33 | 0 |
| 08 Mar 2024 | 29.87 | -0.24 | -0.80% | 30.08 | 30.16 | 29.87 | 0 |
| 07 Mar 2024 | 30.11 | 0.66 | 2.24% | 29.20 | 30.11 | 29.13 | 0 |
| 06 Mar 2024 | 29.45 | 0.32 | 1.10% | 29.16 | 29.47 | 29.16 | 0 |
| 05 Mar 2024 | 29.13 | -0.27 | -0.92% | 29.29 | 29.39 | 29.07 | 0 |
| 04 Mar 2024 | 29.40 | 0.21 | 0.72% | 29.29 | 29.46 | 29.26 | 0 |
