Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 149.00 | 0.40 | 0.27% | 147.20 | 150.20 | 147.20 | 506,136 |
| 17 Abr 2024 | 148.60 | 0.20 | 0.13% | 148.80 | 149.60 | 148.20 | 539,013 |
| 16 Abr 2024 | 148.40 | -1.20 | -0.80% | 147.20 | 149.20 | 146.20 | 1,324,278 |
| 15 Abr 2024 | 149.60 | -0.80 | -0.53% | 153.60 | 153.60 | 148.80 | 410,235 |
| 12 Abr 2024 | 150.40 | 1.80 | 1.21% | 149.80 | 152.00 | 149.40 | 736,990 |
| 11 Abr 2024 | 148.60 | 0.60 | 0.41% | 148.20 | 148.80 | 146.60 | 363,984 |
| 10 Abr 2024 | 148.00 | -1.20 | -0.80% | 147.00 | 151.40 | 147.00 | 1,112,171 |
| 09 Abr 2024 | 149.20 | -0.60 | -0.40% | 149.00 | 151.00 | 148.60 | 1,040,043 |
| 08 Abr 2024 | 149.80 | 2.80 | 1.90% | 143.60 | 149.80 | 143.60 | 770,912 |
| 05 Abr 2024 | 147.00 | -1.40 | -0.94% | 149.00 | 149.00 | 145.80 | 1,207,996 |
| 04 Abr 2024 | 148.40 | 1.80 | 1.23% | 146.40 | 149.00 | 146.40 | 540,956 |
| 03 Abr 2024 | 146.60 | 0.20 | 0.14% | 147.60 | 147.80 | 145.60 | 705,485 |
| 02 Abr 2024 | 146.40 | -4.30 | -2.85% | 147.20 | 151.60 | 146.40 | 798,858 |
| 28 Mar 2024 | 150.70 | -0.90 | -0.59% | 150.00 | 152.00 | 150.00 | 773,354 |
| 27 Mar 2024 | 151.60 | 0.10 | 0.07% | 151.00 | 152.70 | 151.00 | 313,883 |
| 26 Mar 2024 | 151.50 | 3.10 | 2.09% | 145.50 | 151.50 | 145.50 | 363,128 |
| 25 Mar 2024 | 148.40 | -2.50 | -1.66% | 147.70 | 150.90 | 147.70 | 537,973 |
| 22 Mar 2024 | 150.90 | 1.70 | 1.14% | 146.20 | 152.30 | 146.20 | 1,402,707 |
| 21 Mar 2024 | 149.20 | 2.00 | 1.36% | 148.60 | 150.80 | 146.90 | 502,662 |
| 20 Mar 2024 | 147.20 | 2.40 | 1.66% | 146.20 | 148.90 | 145.30 | 902,500 |
| 19 Mar 2024 | 144.80 | -4.30 | -2.88% | 148.20 | 149.50 | 144.80 | 620,004 |
| 18 Mar 2024 | 149.10 | -1.30 | -0.86% | 149.80 | 151.30 | 149.10 | 989,022 |
| 15 Mar 2024 | 150.40 | 1.10 | 0.74% | 148.50 | 152.00 | 148.30 | 1,923,958 |
| 14 Mar 2024 | 149.30 | -1.10 | -0.73% | 146.70 | 153.20 | 146.70 | 755,403 |
| 13 Mar 2024 | 150.40 | 0.40 | 0.27% | 147.00 | 151.60 | 147.00 | 1,244,981 |
| 12 Mar 2024 | 150.00 | 1.10 | 0.74% | 149.20 | 150.50 | 149.00 | 896,602 |
| 11 Mar 2024 | 148.90 | -0.10 | -0.07% | 149.30 | 149.60 | 148.00 | 722,644 |
| 08 Mar 2024 | 149.00 | -2.40 | -1.59% | 148.00 | 149.50 | 147.10 | 3,132,763 |
| 07 Mar 2024 | 151.40 | -0.40 | -0.26% | 152.00 | 155.40 | 150.70 | 1,284,451 |
| 06 Mar 2024 | 151.80 | -7.90 | -4.95% | 157.80 | 161.90 | 151.60 | 2,532,230 |
| 05 Mar 2024 | 159.70 | -0.40 | -0.25% | 158.70 | 161.20 | 158.70 | 998,380 |
| 04 Mar 2024 | 160.10 | -3.90 | -2.38% | 163.30 | 163.50 | 160.00 | 898,341 |
| 01 Mar 2024 | 164.00 | 2.50 | 1.55% | 162.00 | 164.00 | 161.50 | 1,794,015 |
| 29 Feb 2024 | 161.50 | 1.00 | 0.62% | 162.00 | 164.20 | 161.50 | 992,189 |
| 28 Feb 2024 | 160.50 | -4.30 | -2.61% | 164.30 | 164.30 | 160.40 | 3,679,002 |
| 27 Feb 2024 | 164.80 | -0.60 | -0.36% | 163.70 | 164.80 | 160.70 | 4,041,303 |
| 26 Feb 2024 | 165.40 | 2.70 | 1.66% | 159.30 | 165.40 | 159.30 | 1,358,847 |
| 23 Feb 2024 | 162.70 | -5.30 | -3.15% | 169.40 | 169.40 | 161.80 | 500,818 |
| 22 Feb 2024 | 168.00 | 3.80 | 2.31% | 167.60 | 168.10 | 165.20 | 1,453,818 |
| 21 Feb 2024 | 164.20 | 0.30 | 0.18% | 167.70 | 167.70 | 163.10 | 2,294,435 |
| 20 Feb 2024 | 163.90 | 0.50 | 0.31% | 164.00 | 164.80 | 162.20 | 561,233 |
| 19 Feb 2024 | 163.40 | 3.30 | 2.06% | 162.00 | 163.80 | 159.80 | 1,548,214 |
| 16 Feb 2024 | 160.10 | 3.70 | 2.37% | 158.80 | 160.50 | 155.70 | 613,829 |
| 15 Feb 2024 | 156.40 | 1.90 | 1.23% | 155.70 | 156.70 | 154.90 | 714,496 |
| 14 Feb 2024 | 154.50 | 0.60 | 0.39% | 150.30 | 155.70 | 150.30 | 366,165 |
| 13 Feb 2024 | 153.90 | -2.30 | -1.47% | 153.90 | 156.20 | 153.00 | 302,134 |
| 12 Feb 2024 | 156.20 | 0.90 | 0.58% | 158.00 | 158.70 | 154.70 | 247,918 |
| 09 Feb 2024 | 155.30 | 1.40 | 0.91% | 154.50 | 155.60 | 153.90 | 1,034,045 |
| 08 Feb 2024 | 153.90 | 3.90 | 2.60% | 147.50 | 154.20 | 147.50 | 936,017 |
| 07 Feb 2024 | 150.00 | -1.60 | -1.06% | 153.00 | 153.00 | 149.70 | 3,079,697 |
| 06 Feb 2024 | 151.60 | -0.40 | -0.26% | 151.30 | 152.30 | 148.80 | 2,088,301 |
| 05 Feb 2024 | 152.00 | -1.70 | -1.11% | 153.10 | 154.20 | 151.70 | 702,677 |
| 02 Feb 2024 | 153.70 | 2.20 | 1.45% | 155.00 | 155.00 | 151.60 | 5,428,511 |
| 01 Feb 2024 | 151.50 | -1.90 | -1.24% | 154.20 | 154.60 | 151.10 | 266,807 |
| 31 Ene 2024 | 153.40 | -1.70 | -1.10% | 154.80 | 155.30 | 153.40 | 634,908 |
| 30 Ene 2024 | 155.10 | 0.10 | 0.06% | 156.10 | 157.10 | 155.10 | 727,518 |
| 29 Ene 2024 | 155.00 | -0.40 | -0.26% | 154.00 | 156.60 | 154.00 | 997,142 |
| 26 Ene 2024 | 155.40 | 1.50 | 0.97% | 157.00 | 157.00 | 152.90 | 694,680 |
| 25 Ene 2024 | 153.90 | 1.40 | 0.92% | 154.30 | 154.30 | 151.70 | 434,822 |
| 24 Ene 2024 | 152.50 | 2.50 | 1.67% | 151.90 | 152.70 | 148.40 | 348,645 |
| 23 Ene 2024 | 150.00 | 0.20 | 0.13% | 147.00 | 151.50 | 147.00 | 725,666 |
| 22 Ene 2024 | 149.80 | 5.50 | 3.81% | 146.10 | 149.80 | 144.60 | 1,574,760 |
