Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IBCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 122.2738 | 0.10 | 0.08% | 121.6425 | 122.6213 | 121.6425 | 5,791 |
| 13 Jun 2024 | 122.17 | -0.73 | -0.60% | 121.855 | 122.1963 | 121.735 | 5,511 |
| 12 Jun 2024 | 122.9038 | 0.66 | 0.54% | 122.3275 | 131.1963 | 122.265 | 3,816 |
| 11 Jun 2024 | 122.24 | 0.24 | 0.20% | 121.9625 | 122.2738 | 121.9013 | 4,387 |
| 10 Jun 2024 | 121.9975 | -0.27 | -0.22% | 121.9975 | 121.9975 | 121.9975 | 0 |
| 07 Jun 2024 | 122.2688 | -0.49 | -0.40% | 122.295 | 122.295 | 122.245 | 166 |
| 06 Jun 2024 | 122.7538 | -0.22 | -0.18% | 122.8625 | 122.9825 | 122.5288 | 3,126 |
| 05 Jun 2024 | 122.9725 | 0.20 | 0.17% | 122.795 | 123.15 | 122.7575 | 4,611 |
| 04 Jun 2024 | 122.7688 | 0.22 | 0.18% | 122.73 | 123.145 | 122.5488 | 121 |
| 03 Jun 2024 | 122.5488 | 0.50 | 0.41% | 122.1875 | 122.7988 | 122.1563 | 2,417 |
| 31 May 2024 | 122.0475 | -0.07 | -0.05% | 122.0775 | 122.265 | 121.8275 | 5,089 |
| 30 May 2024 | 122.1125 | 0.13 | 0.11% | 122.15 | 122.15 | 121.8288 | 778 |
| 29 May 2024 | 121.9775 | -0.33 | -0.27% | 122.17 | 122.4363 | 121.94 | 700 |
| 28 May 2024 | 122.305 | 0.01 | 0.01% | 122.51 | 122.6188 | 122.305 | 8,351 |
| 24 May 2024 | 122.2975 | 0.10 | 0.08% | 122.1475 | 122.3263 | 122.11 | 76 |
| 23 May 2024 | 122.20 | -0.43 | -0.35% | 122.605 | 122.605 | 122.125 | 1,602 |
| 22 May 2024 | 122.625 | -0.14 | -0.11% | 123.09 | 123.09 | 122.4013 | 1,448 |
| 21 May 2024 | 122.7613 | 0.15 | 0.12% | 122.71 | 122.7863 | 122.5938 | 13,441 |
| 20 May 2024 | 122.6163 | -0.04 | -0.03% | 122.7075 | 122.7238 | 122.5888 | 2,685 |
| 17 May 2024 | 122.6513 | -0.39 | -0.31% | 122.8775 | 122.9038 | 122.6488 | 2,501 |
| 16 May 2024 | 123.0388 | -0.09 | -0.07% | 123.185 | 123.2688 | 123.0263 | 270 |
| 15 May 2024 | 123.13 | 0.72 | 0.59% | 122.7625 | 131.305 | 122.59 | 752 |
| 14 May 2024 | 122.4075 | -0.23 | -0.18% | 122.6325 | 122.7725 | 122.315 | 3,345 |
| 13 May 2024 | 122.6325 | 0.00 | 0.00% | 122.635 | 122.7463 | 122.5425 | 3,098 |
| 10 May 2024 | 122.6325 | -0.11 | -0.09% | 122.70 | 122.705 | 122.5913 | 74 |
| 09 May 2024 | 122.745 | -0.16 | -0.13% | 122.7975 | 122.9175 | 122.6663 | 1,300 |
| 08 May 2024 | 122.9025 | -0.22 | -0.18% | 123.075 | 123.1063 | 122.85 | 3,512 |
| 07 May 2024 | 123.125 | 0.47 | 0.38% | 123.00 | 123.4088 | 122.7363 | 3,838 |
| 03 May 2024 | 122.6575 | 0.38 | 0.31% | 121.8975 | 123.0963 | 121.8975 | 255 |
| 02 May 2024 | 122.28 | 0.25 | 0.21% | 122.395 | 122.43 | 122.145 | 1,097 |
| 01 May 2024 | 122.0288 | 0.07 | 0.06% | 121.8125 | 122.1225 | 121.7275 | 294 |
| 30 Abr 2024 | 121.9575 | -0.53 | -0.43% | 122.40 | 122.445 | 121.9575 | 8,516 |
| 29 Abr 2024 | 122.4875 | 0.35 | 0.29% | 122.27 | 122.52 | 122.1388 | 3,473 |
| 26 Abr 2024 | 122.135 | 0.35 | 0.29% | 122.19 | 122.2375 | 122.1163 | 208 |
| 25 Abr 2024 | 121.7875 | -0.19 | -0.15% | 122.0125 | 122.2563 | 121.5813 | 4,245 |
| 24 Abr 2024 | 121.9725 | -0.50 | -0.41% | 122.635 | 122.635 | 121.8663 | 6,562 |
| 23 Abr 2024 | 122.47 | -0.01 | -0.01% | 122.555 | 122.7088 | 122.2388 | 17,807 |
| 22 Abr 2024 | 122.48 | 0.28 | 0.23% | 122.105 | 122.48 | 122.04 | 359 |
| 19 Abr 2024 | 122.20 | -0.08 | -0.06% | 122.2975 | 122.4588 | 122.0463 | 2,296 |
| 18 Abr 2024 | 122.2788 | 0.02 | 0.02% | 122.44 | 122.5988 | 122.225 | 744 |
| 17 Abr 2024 | 122.2588 | 0.17 | 0.14% | 122.295 | 122.295 | 122.2438 | 8,614 |
| 16 Abr 2024 | 122.0925 | -0.46 | -0.38% | 122.455 | 122.455 | 121.9138 | 1,575 |
| 15 Abr 2024 | 122.5525 | -0.50 | -0.41% | 122.9625 | 122.995 | 122.49 | 7,346 |
| 12 Abr 2024 | 123.0563 | 0.54 | 0.44% | 123.0225 | 123.345 | 122.9788 | 7,674 |
| 11 Abr 2024 | 122.5188 | -0.49 | -0.40% | 122.4975 | 122.5838 | 122.4738 | 7,420 |
| 10 Abr 2024 | 123.0075 | -0.28 | -0.22% | 123.23 | 131.59 | 121.7588 | 10,999 |
| 09 Abr 2024 | 123.2825 | 0.33 | 0.27% | 123.0125 | 123.3088 | 122.7975 | 9,225 |
| 08 Abr 2024 | 122.955 | -0.22 | -0.18% | 122.885 | 123.0425 | 122.835 | 4,527 |
| 05 Abr 2024 | 123.1788 | -0.19 | -0.15% | 123.1425 | 123.2338 | 123.11 | 10,235 |
| 04 Abr 2024 | 123.3663 | 0.29 | 0.24% | 123.205 | 123.435 | 123.095 | 5,888 |
| 03 Abr 2024 | 123.075 | 0.22 | 0.18% | 123.0325 | 123.26 | 122.81 | 1,059 |
| 02 Abr 2024 | 122.8563 | -0.53 | -0.43% | 123.13 | 123.2188 | 122.645 | 5,698 |
| 28 Mar 2024 | 123.3875 | 0.26 | 0.21% | 122.94 | 123.3875 | 122.9275 | 9,258 |
| 27 Mar 2024 | 123.1275 | 0.36 | 0.29% | 122.9475 | 123.1575 | 122.885 | 1,102 |
| 26 Mar 2024 | 122.7725 | 0.14 | 0.11% | 122.7725 | 122.7725 | 122.7725 | 5,516 |
| 25 Mar 2024 | 122.6338 | -0.26 | -0.21% | 122.7675 | 122.9613 | 122.6213 | 3,805 |
| 22 Mar 2024 | 122.8963 | 0.30 | 0.24% | 122.8475 | 122.9663 | 122.5325 | 579 |
| 21 Mar 2024 | 122.5988 | 0.36 | 0.29% | 122.76 | 122.8113 | 122.365 | 20,859 |
| 20 Mar 2024 | 122.2413 | -0.02 | -0.01% | 122.3175 | 122.345 | 122.2025 | 33 |
| 19 Mar 2024 | 122.2588 | 0.12 | 0.10% | 122.115 | 122.3213 | 122.0725 | 725 |
| 18 Mar 2024 | 122.1388 | 0.03 | 0.02% | 122.3225 | 122.3388 | 122.00 | 1,120 |
