Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IBGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 147.455 | -0.64 | -0.43% | 147.50 | 148.06 | 146.94 | 252 |
| 27 Jun 2024 | 148.09 | -0.41 | -0.28% | 148.01 | 148.495 | 147.58 | 122 |
| 26 Jun 2024 | 148.50 | -0.72 | -0.48% | 148.37 | 148.50 | 148.02 | 589 |
| 25 Jun 2024 | 149.22 | 0.25 | 0.17% | 149.22 | 149.22 | 149.22 | 426 |
| 24 Jun 2024 | 148.965 | -0.23 | -0.15% | 149.60 | 149.785 | 148.905 | 27 |
| 21 Jun 2024 | 149.195 | -0.19 | -0.13% | 150.42 | 150.50 | 148.995 | 27 |
| 20 Jun 2024 | 149.39 | -0.05 | -0.03% | 149.03 | 149.45 | 148.935 | 65 |
| 19 Jun 2024 | 149.44 | -1.02 | -0.67% | 149.44 | 149.44 | 149.44 | 12 |
| 18 Jun 2024 | 150.455 | 1.20 | 0.80% | 150.455 | 150.455 | 150.455 | 145 |
| 17 Jun 2024 | 149.26 | -0.72 | -0.48% | 149.26 | 149.26 | 149.26 | 115 |
| 14 Jun 2024 | 149.975 | 2.00 | 1.35% | 149.11 | 150.04 | 148.355 | 2,021 |
| 13 Jun 2024 | 147.975 | -0.15 | -0.10% | 148.57 | 148.57 | 147.27 | 604 |
| 12 Jun 2024 | 148.12 | 2.31 | 1.58% | 146.56 | 148.42 | 144.325 | 612 |
| 11 Jun 2024 | 145.815 | 0.01 | 0.01% | 146.13 | 146.28 | 143.825 | 754 |
| 10 Jun 2024 | 145.805 | -3.38 | -2.27% | 148.00 | 148.00 | 145.655 | 1,036 |
| 07 Jun 2024 | 149.185 | -1.75 | -1.16% | 149.09 | 149.69 | 148.805 | 485 |
| 06 Jun 2024 | 150.935 | -0.98 | -0.64% | 151.68 | 153.745 | 150.21 | 1,887 |
| 05 Jun 2024 | 151.91 | 1.19 | 0.79% | 151.14 | 151.94 | 150.87 | 450 |
| 04 Jun 2024 | 150.715 | 0.66 | 0.44% | 150.55 | 151.59 | 150.23 | 195 |
| 03 Jun 2024 | 150.05 | 1.43 | 0.96% | 149.50 | 150.305 | 149.18 | 281 |
| 31 May 2024 | 148.62 | 0.63 | 0.43% | 147.57 | 148.89 | 147.38 | 370 |
| 30 May 2024 | 147.99 | 0.75 | 0.51% | 147.56 | 148.025 | 147.265 | 202 |
| 29 May 2024 | 147.24 | -2.41 | -1.61% | 148.65 | 148.77 | 147.205 | 491 |
| 28 May 2024 | 149.645 | -0.55 | -0.37% | 151.06 | 151.145 | 149.53 | 626 |
| 24 May 2024 | 150.195 | 0.31 | 0.21% | 150.10 | 150.485 | 149.65 | 238 |
| 23 May 2024 | 149.88 | -0.84 | -0.55% | 150.94 | 151.33 | 149.56 | 2,241 |
| 22 May 2024 | 150.715 | -0.87 | -0.57% | 150.50 | 150.975 | 150.15 | 678 |
| 21 May 2024 | 151.58 | 0.20 | 0.13% | 151.69 | 152.055 | 151.185 | 821 |
| 20 May 2024 | 151.385 | -0.58 | -0.38% | 151.78 | 152.00 | 151.16 | 1,432 |
| 17 May 2024 | 151.96 | -1.78 | -1.16% | 153.73 | 153.73 | 151.88 | 1,972 |
| 16 May 2024 | 153.74 | -2.74 | -1.75% | 154.01 | 154.545 | 153.625 | 665 |
| 15 May 2024 | 156.48 | 2.75 | 1.79% | 156.48 | 156.48 | 156.48 | 342 |
| 14 May 2024 | 153.73 | -0.93 | -0.60% | 154.14 | 154.50 | 153.73 | 140 |
| 13 May 2024 | 154.66 | 0.05 | 0.03% | 155.12 | 155.29 | 154.315 | 61 |
| 10 May 2024 | 154.61 | -0.34 | -0.22% | 155.91 | 156.09 | 154.45 | 154 |
| 09 May 2024 | 154.95 | -1.23 | -0.78% | 154.95 | 155.765 | 153.78 | 364 |
| 08 May 2024 | 156.175 | -0.77 | -0.49% | 156.175 | 156.175 | 156.175 | 0 |
| 07 May 2024 | 156.94 | 2.31 | 1.49% | 155.75 | 156.945 | 155.75 | 62 |
| 03 May 2024 | 154.63 | 0.92 | 0.60% | 154.19 | 155.99 | 152.44 | 105 |
| 02 May 2024 | 153.705 | 0.76 | 0.49% | 153.56 | 154.16 | 152.71 | 315 |
| 01 May 2024 | 152.95 | 0.44 | 0.29% | 152.10 | 153.405 | 151.805 | 244 |
| 30 Abr 2024 | 152.51 | -0.86 | -0.56% | 152.86 | 153.40 | 152.12 | 1,378 |
| 29 Abr 2024 | 153.365 | 0.84 | 0.55% | 152.94 | 153.83 | 152.60 | 1 |
| 26 Abr 2024 | 152.525 | 1.25 | 0.82% | 152.10 | 152.925 | 152.10 | 56 |
| 25 Abr 2024 | 151.28 | -0.76 | -0.50% | 151.84 | 152.145 | 150.37 | 284 |
| 24 Abr 2024 | 152.035 | -2.38 | -1.54% | 153.92 | 154.165 | 151.765 | 150 |
| 23 Abr 2024 | 154.41 | -1.09 | -0.70% | 155.61 | 156.14 | 154.155 | 135 |
| 22 Abr 2024 | 155.50 | 1.05 | 0.68% | 154.89 | 155.63 | 154.745 | 3,709 |
| 19 Abr 2024 | 154.45 | 0.72 | 0.47% | 154.91 | 154.925 | 153.34 | 265 |
| 18 Abr 2024 | 153.73 | 0.10 | 0.07% | 153.89 | 153.96 | 153.665 | 334 |
| 17 Abr 2024 | 153.63 | 0.57 | 0.37% | 153.05 | 154.285 | 152.965 | 848 |
| 16 Abr 2024 | 153.06 | -1.17 | -0.76% | 153.81 | 154.045 | 152.125 | 2,996 |
| 15 Abr 2024 | 154.225 | -2.39 | -1.52% | 155.21 | 155.535 | 153.76 | 400 |
| 12 Abr 2024 | 156.61 | 2.46 | 1.60% | 156.89 | 156.89 | 156.565 | 1,657 |
| 11 Abr 2024 | 154.15 | -1.61 | -1.03% | 155.43 | 155.75 | 153.775 | 3,788 |
| 10 Abr 2024 | 155.76 | -1.08 | -0.69% | 155.44 | 155.945 | 155.32 | 2,564 |
| 09 Abr 2024 | 156.84 | 1.81 | 1.16% | 156.84 | 156.84 | 156.84 | 1,288 |
| 08 Abr 2024 | 155.035 | -0.37 | -0.23% | 154.63 | 155.32 | 154.43 | 6,832 |
| 05 Abr 2024 | 155.40 | -1.06 | -0.67% | 156.79 | 156.92 | 154.715 | 2,800 |
| 04 Abr 2024 | 156.455 | 1.67 | 1.08% | 155.34 | 156.83 | 155.09 | 299 |
| 03 Abr 2024 | 154.785 | 0.31 | 0.20% | 154.87 | 155.445 | 153.99 | 84 |
| 02 Abr 2024 | 154.48 | -3.09 | -1.96% | 156.14 | 156.29 | 154.01 | 1,096 |
