Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
I3E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 10.72 | -0.18 | -1.65% | 10.92 | 10.98 | 10.66 | 3,042,191 |
| 30 Abr 2024 | 10.90 | 0.14 | 1.30% | 10.68 | 11.24 | 10.62 | 4,056,306 |
| 29 Abr 2024 | 10.76 | -0.24 | -2.18% | 10.44 | 10.76 | 10.42 | 3,567,505 |
| 26 Abr 2024 | 11.00 | -0.10 | -0.90% | 10.98 | 11.14 | 10.62 | 4,672,078 |
| 25 Abr 2024 | 11.10 | -1.44 | -11.48% | 12.52 | 12.52 | 10.78 | 12,700,372 |
| 24 Abr 2024 | 12.54 | -0.12 | -0.95% | 12.64 | 12.90 | 12.46 | 2,234,718 |
| 23 Abr 2024 | 12.66 | 0.08 | 0.64% | 13.00 | 13.00 | 12.64 | 1,204,547 |
| 22 Abr 2024 | 12.58 | -0.32 | -2.48% | 12.74 | 12.82 | 12.48 | 2,430,441 |
| 19 Abr 2024 | 12.90 | 0.72 | 5.91% | 12.48 | 12.90 | 12.26 | 2,433,142 |
| 18 Abr 2024 | 12.18 | 0.02 | 0.16% | 12.24 | 12.48 | 12.18 | 4,911,794 |
| 17 Abr 2024 | 12.16 | 0.52 | 4.47% | 12.20 | 12.40 | 11.22 | 7,986,111 |
| 16 Abr 2024 | 11.64 | -0.50 | -4.12% | 12.30 | 12.30 | 11.62 | 2,355,912 |
| 15 Abr 2024 | 12.14 | 0.04 | 0.33% | 11.50 | 12.28 | 11.50 | 2,193,568 |
| 12 Abr 2024 | 12.10 | 0.34 | 2.89% | 11.80 | 12.18 | 11.80 | 1,955,019 |
| 11 Abr 2024 | 11.76 | -0.20 | -1.67% | 11.94 | 12.08 | 11.50 | 1,071,287 |
| 10 Abr 2024 | 11.96 | 0.32 | 2.75% | 11.84 | 12.04 | 11.74 | 2,610,888 |
| 09 Abr 2024 | 11.64 | -0.48 | -3.96% | 12.28 | 12.28 | 11.64 | 2,604,571 |
| 08 Abr 2024 | 12.12 | 0.52 | 4.48% | 11.70 | 12.18 | 11.64 | 4,705,164 |
| 05 Abr 2024 | 11.60 | 0.02 | 0.17% | 11.98 | 11.98 | 11.36 | 2,015,751 |
| 04 Abr 2024 | 11.58 | -0.06 | -0.52% | 11.62 | 11.86 | 11.56 | 3,184,196 |
| 03 Abr 2024 | 11.64 | 0.22 | 1.93% | 11.42 | 11.72 | 11.38 | 2,519,977 |
| 02 Abr 2024 | 11.42 | -0.08 | -0.70% | 11.94 | 11.94 | 11.26 | 4,449,503 |
| 28 Mar 2024 | 11.50 | 0.50 | 4.55% | 10.94 | 11.82 | 10.76 | 4,593,972 |
| 27 Mar 2024 | 11.00 | 0.42 | 3.97% | 10.74 | 11.00 | 10.40 | 3,527,948 |
| 26 Mar 2024 | 10.58 | -0.22 | -2.04% | 10.66 | 10.80 | 10.46 | 2,650,743 |
| 25 Mar 2024 | 10.80 | 0.94 | 9.53% | 10.00 | 11.00 | 10.00 | 7,139,505 |
| 22 Mar 2024 | 9.86 | -0.04 | -0.40% | 9.99 | 10.18 | 9.64 | 2,844,894 |
| 21 Mar 2024 | 9.90 | 0.16 | 1.64% | 10.00 | 10.00 | 9.63 | 2,708,296 |
| 20 Mar 2024 | 9.74 | 0.42 | 4.51% | 9.55 | 9.88 | 9.28 | 3,726,441 |
| 19 Mar 2024 | 9.32 | -0.11 | -1.17% | 9.49 | 9.87 | 9.32 | 4,898,200 |
| 18 Mar 2024 | 9.43 | -0.15 | -1.57% | 9.50 | 9.75 | 9.13 | 1,758,056 |
| 15 Mar 2024 | 9.58 | 0.69 | 7.76% | 9.00 | 9.89 | 8.89 | 4,908,316 |
| 14 Mar 2024 | 8.89 | 0.05 | 0.57% | 8.99 | 9.00 | 8.84 | 1,216,339 |
| 13 Mar 2024 | 8.84 | -0.16 | -1.78% | 9.00 | 9.00 | 8.80 | 2,109,470 |
| 12 Mar 2024 | 9.00 | -0.07 | -0.77% | 9.10 | 9.20 | 8.76 | 1,560,618 |
| 11 Mar 2024 | 9.07 | -0.34 | -3.61% | 9.40 | 9.40 | 8.70 | 4,250,197 |
| 08 Mar 2024 | 9.41 | 0.11 | 1.18% | 9.39 | 9.51 | 9.18 | 1,551,321 |
| 07 Mar 2024 | 9.30 | -0.02 | -0.21% | 8.98 | 9.50 | 8.98 | 2,135,699 |
| 06 Mar 2024 | 9.32 | 0.34 | 3.79% | 8.65 | 9.40 | 8.65 | 2,925,948 |
| 05 Mar 2024 | 8.98 | -0.07 | -0.77% | 8.50 | 9.03 | 8.50 | 950,440 |
| 04 Mar 2024 | 9.05 | -0.38 | -4.03% | 9.55 | 9.61 | 8.80 | 4,674,555 |
| 01 Mar 2024 | 9.43 | 0.13 | 1.40% | 8.81 | 9.64 | 8.81 | 992,848 |
| 29 Feb 2024 | 9.30 | 0.07 | 0.76% | 9.30 | 9.35 | 8.98 | 1,439,637 |
| 28 Feb 2024 | 9.23 | 0.23 | 2.56% | 9.00 | 9.40 | 8.87 | 3,803,978 |
| 27 Feb 2024 | 9.00 | -0.16 | -1.75% | 9.21 | 9.33 | 8.88 | 3,060,776 |
| 26 Feb 2024 | 9.16 | 0.26 | 2.92% | 9.00 | 9.49 | 9.00 | 5,866,684 |
| 23 Feb 2024 | 8.90 | -0.01 | -0.11% | 9.00 | 9.00 | 8.55 | 1,189,278 |
| 22 Feb 2024 | 8.91 | -0.09 | -1.00% | 9.01 | 9.09 | 8.73 | 2,768,091 |
| 21 Feb 2024 | 9.00 | 0.29 | 3.33% | 8.99 | 9.04 | 8.50 | 3,784,152 |
| 20 Feb 2024 | 8.71 | 0.13 | 1.52% | 8.60 | 8.74 | 8.58 | 1,391,490 |
| 19 Feb 2024 | 8.58 | -0.03 | -0.35% | 8.55 | 8.64 | 8.55 | 1,103,953 |
| 16 Feb 2024 | 8.61 | -0.12 | -1.37% | 8.85 | 8.88 | 8.61 | 676,322 |
| 15 Feb 2024 | 8.73 | 0.09 | 1.04% | 8.70 | 8.81 | 8.70 | 1,103,115 |
| 14 Feb 2024 | 8.64 | -0.25 | -2.81% | 9.19 | 9.19 | 8.64 | 1,034,181 |
| 13 Feb 2024 | 8.89 | 0.00 | 0.00% | 8.79 | 9.10 | 8.54 | 2,397,345 |
| 12 Feb 2024 | 8.89 | -0.08 | -0.89% | 9.10 | 9.29 | 8.59 | 3,129,338 |
| 09 Feb 2024 | 8.97 | 0.09 | 1.01% | 8.88 | 9.20 | 8.80 | 3,276,169 |
| 08 Feb 2024 | 8.88 | 0.13 | 1.49% | 8.96 | 8.98 | 8.80 | 1,675,585 |
| 07 Feb 2024 | 8.75 | -0.03 | -0.34% | 8.78 | 8.82 | 8.25 | 3,544,550 |
| 06 Feb 2024 | 8.78 | -0.19 | -2.12% | 8.51 | 8.90 | 8.50 | 2,166,863 |
| 05 Feb 2024 | 8.97 | -0.18 | -1.97% | 9.00 | 9.10 | 8.71 | 3,170,498 |
| 02 Feb 2024 | 9.15 | 0.15 | 1.67% | 9.56 | 9.56 | 9.10 | 7,579,551 |
