Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IBGZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 127.24 | 0.98 | 0.78% | 126.79 | 127.42 | 126.305 | 263 |
| 13 Jun 2024 | 126.26 | -0.29 | -0.23% | 126.26 | 126.26 | 126.26 | 1 |
| 12 Jun 2024 | 126.545 | 1.69 | 1.35% | 125.27 | 131.085 | 124.97 | 168 |
| 11 Jun 2024 | 124.86 | -0.04 | -0.03% | 124.86 | 124.86 | 124.86 | 15 |
| 10 Jun 2024 | 124.90 | -2.13 | -1.68% | 125.57 | 125.87 | 124.83 | 313 |
| 07 Jun 2024 | 127.03 | -1.16 | -0.90% | 127.99 | 130.845 | 126.765 | 66 |
| 06 Jun 2024 | 128.19 | -0.57 | -0.44% | 128.43 | 130.145 | 126.905 | 5,236 |
| 05 Jun 2024 | 128.755 | 0.61 | 0.48% | 128.755 | 128.755 | 128.755 | 40 |
| 04 Jun 2024 | 128.145 | 0.48 | 0.37% | 128.145 | 128.145 | 128.145 | 0 |
| 03 Jun 2024 | 127.67 | 0.65 | 0.51% | 127.67 | 127.67 | 127.67 | 161 |
| 31 May 2024 | 127.02 | 0.32 | 0.25% | 127.02 | 127.02 | 127.02 | 1 |
| 30 May 2024 | 126.70 | 0.50 | 0.40% | 126.70 | 126.70 | 126.70 | 0 |
| 29 May 2024 | 126.20 | -1.29 | -1.01% | 126.88 | 127.11 | 126.16 | 2 |
| 28 May 2024 | 127.49 | -0.04 | -0.03% | 128.26 | 128.265 | 127.33 | 426 |
| 24 May 2024 | 127.53 | -0.06 | -0.05% | 127.63 | 127.75 | 127.415 | 58 |
| 23 May 2024 | 127.59 | -0.63 | -0.49% | 128.25 | 133.275 | 127.34 | 5,064 |
| 22 May 2024 | 128.22 | -0.46 | -0.36% | 128.00 | 128.32 | 127.77 | 77 |
| 21 May 2024 | 128.68 | -0.13 | -0.10% | 128.68 | 128.99 | 128.565 | 23 |
| 20 May 2024 | 128.81 | -0.22 | -0.17% | 129.14 | 129.14 | 128.61 | 12 |
| 17 May 2024 | 129.03 | -1.09 | -0.83% | 129.03 | 129.03 | 129.03 | 1 |
| 16 May 2024 | 130.115 | -0.22 | -0.17% | 130.115 | 130.115 | 130.115 | 0 |
| 15 May 2024 | 130.335 | 1.41 | 1.09% | 130.335 | 130.335 | 130.335 | 0 |
| 14 May 2024 | 128.925 | -0.34 | -0.26% | 128.925 | 128.925 | 128.925 | 5 |
| 13 May 2024 | 129.265 | -0.06 | -0.05% | 129.44 | 129.715 | 129.255 | 71 |
| 10 May 2024 | 129.325 | -0.35 | -0.27% | 130.03 | 130.15 | 129.26 | 285 |
| 09 May 2024 | 129.675 | -0.37 | -0.28% | 129.675 | 129.675 | 129.675 | 6 |
| 08 May 2024 | 130.045 | -0.19 | -0.14% | 130.045 | 130.045 | 130.045 | 0 |
| 07 May 2024 | 130.23 | 1.12 | 0.87% | 129.70 | 130.37 | 129.70 | 119 |
| 03 May 2024 | 129.11 | 0.75 | 0.58% | 128.43 | 134.04 | 128.225 | 136 |
| 02 May 2024 | 128.365 | 0.55 | 0.43% | 128.32 | 128.635 | 127.82 | 195 |
| 01 May 2024 | 127.82 | 0.19 | 0.15% | 127.31 | 133.375 | 126.10 | 7,141 |
| 30 Abr 2024 | 127.63 | -0.59 | -0.46% | 128.03 | 128.335 | 127.45 | 463 |
| 29 Abr 2024 | 128.215 | 0.27 | 0.21% | 127.98 | 128.52 | 127.81 | 5,059 |
| 26 Abr 2024 | 127.945 | 0.76 | 0.60% | 127.53 | 128.145 | 127.255 | 80 |
| 25 Abr 2024 | 127.18 | -0.61 | -0.48% | 127.69 | 127.855 | 126.695 | 39 |
| 24 Abr 2024 | 127.79 | -1.39 | -1.07% | 128.77 | 128.77 | 127.66 | 192 |
| 23 Abr 2024 | 129.175 | -0.55 | -0.42% | 129.175 | 129.175 | 129.175 | 43 |
| 22 Abr 2024 | 129.725 | 1.05 | 0.82% | 129.19 | 129.875 | 128.80 | 1 |
| 19 Abr 2024 | 128.675 | 0.46 | 0.36% | 128.60 | 128.975 | 128.03 | 174 |
| 18 Abr 2024 | 128.215 | -0.08 | -0.06% | 129.15 | 129.15 | 128.14 | 76 |
| 17 Abr 2024 | 128.29 | 0.38 | 0.30% | 128.36 | 128.52 | 128.045 | 2,090 |
| 16 Abr 2024 | 127.91 | -0.66 | -0.51% | 128.22 | 128.39 | 127.445 | 92 |
| 15 Abr 2024 | 128.565 | -1.24 | -0.95% | 128.565 | 128.565 | 128.565 | 19 |
| 12 Abr 2024 | 129.80 | 1.27 | 0.99% | 129.80 | 129.80 | 129.80 | 4 |
| 11 Abr 2024 | 128.53 | -0.76 | -0.59% | 128.96 | 129.26 | 128.25 | 69 |
| 10 Abr 2024 | 129.295 | -0.90 | -0.69% | 130.15 | 130.50 | 128.795 | 518 |
| 09 Abr 2024 | 130.19 | 0.91 | 0.71% | 129.71 | 130.19 | 129.60 | 122 |
| 08 Abr 2024 | 129.275 | -0.27 | -0.21% | 129.39 | 129.39 | 129.26 | 46 |
| 05 Abr 2024 | 129.545 | -0.60 | -0.46% | 129.85 | 130.24 | 129.24 | 619 |
| 04 Abr 2024 | 130.145 | 0.99 | 0.76% | 130.145 | 130.145 | 130.145 | 0 |
| 03 Abr 2024 | 129.16 | 0.08 | 0.06% | 128.87 | 129.165 | 128.825 | 204 |
| 02 Abr 2024 | 129.08 | -1.30 | -1.00% | 129.22 | 129.36 | 128.755 | 280 |
| 28 Mar 2024 | 130.38 | -0.65 | -0.50% | 130.69 | 130.725 | 129.97 | 104 |
| 27 Mar 2024 | 131.03 | 0.59 | 0.45% | 131.03 | 131.03 | 131.03 | 5 |
| 26 Mar 2024 | 130.44 | 0.34 | 0.26% | 130.53 | 130.785 | 130.235 | 47 |
| 25 Mar 2024 | 130.10 | -0.74 | -0.57% | 130.78 | 130.78 | 129.665 | 61 |
| 22 Mar 2024 | 130.84 | 0.84 | 0.65% | 130.84 | 130.84 | 130.84 | 0 |
| 21 Mar 2024 | 130.00 | 1.00 | 0.78% | 130.00 | 130.00 | 130.00 | 2 |
| 20 Mar 2024 | 129.00 | 0.10 | 0.08% | 129.00 | 129.00 | 129.00 | 0 |
| 19 Mar 2024 | 128.90 | -0.22 | -0.17% | 129.26 | 129.455 | 128.88 | 1,067 |
| 18 Mar 2024 | 129.12 | -0.10 | -0.08% | 129.21 | 129.365 | 129.025 | 52 |
