Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 272.80 | 1.18 | 0.43% | 273.30 | 274.90 | 272.45 | 92,843 |
| 24 Jun 2024 | 271.625 | -1.13 | -0.41% | 272.30 | 272.55 | 271.575 | 35,241 |
| 21 Jun 2024 | 272.75 | 1.35 | 0.50% | 273.85 | 274.65 | 272.175 | 101,195 |
| 20 Jun 2024 | 271.40 | -1.53 | -0.56% | 272.20 | 273.55 | 270.425 | 144,136 |
| 19 Jun 2024 | 272.925 | 0.55 | 0.20% | 272.70 | 273.55 | 272.275 | 30,354 |
| 18 Jun 2024 | 272.375 | 1.82 | 0.67% | 270.80 | 272.875 | 270.55 | 80,222 |
| 17 Jun 2024 | 270.55 | -2.75 | -1.01% | 272.90 | 273.725 | 270.275 | 134,234 |
| 14 Jun 2024 | 273.30 | 4.43 | 1.65% | 270.85 | 275.45 | 270.55 | 189,343 |
| 13 Jun 2024 | 268.875 | -3.68 | -1.35% | 266.80 | 268.90 | 266.125 | 63,184 |
| 12 Jun 2024 | 272.55 | 4.00 | 1.49% | 270.40 | 277.65 | 267.75 | 339,289 |
| 11 Jun 2024 | 268.55 | 0.25 | 0.09% | 269.35 | 269.85 | 268.25 | 60,690 |
| 10 Jun 2024 | 268.30 | -2.65 | -0.98% | 269.75 | 269.875 | 268.175 | 44,167 |
| 07 Jun 2024 | 270.95 | -2.98 | -1.09% | 273.75 | 278.15 | 269.55 | 189,690 |
| 06 Jun 2024 | 273.925 | -0.47 | -0.17% | 273.85 | 274.025 | 272.70 | 52,363 |
| 05 Jun 2024 | 274.40 | 3.22 | 1.19% | 271.65 | 274.475 | 271.25 | 81,935 |
| 04 Jun 2024 | 271.175 | 2.70 | 1.01% | 269.20 | 272.125 | 268.625 | 56,031 |
| 03 Jun 2024 | 268.475 | 2.33 | 0.87% | 266.30 | 269.075 | 266.125 | 54,277 |
| 31 May 2024 | 266.15 | 2.05 | 0.78% | 264.15 | 266.575 | 263.90 | 48,986 |
| 30 May 2024 | 264.10 | 2.05 | 0.78% | 262.95 | 264.20 | 262.525 | 51,862 |
| 29 May 2024 | 262.05 | -3.70 | -1.39% | 264.00 | 264.00 | 261.725 | 69,254 |
| 28 May 2024 | 265.75 | -2.35 | -0.88% | 267.40 | 268.525 | 265.475 | 36,493 |
| 24 May 2024 | 268.10 | 0.55 | 0.21% | 268.70 | 269.275 | 267.20 | 218,255 |
| 23 May 2024 | 267.55 | -1.80 | -0.67% | 269.75 | 270.175 | 267.425 | 44,622 |
| 22 May 2024 | 269.35 | 0.08 | 0.03% | 267.95 | 269.80 | 267.60 | 30,074 |
| 21 May 2024 | 269.275 | 0.97 | 0.36% | 268.50 | 270.225 | 268.15 | 201,105 |
| 20 May 2024 | 268.30 | -1.53 | -0.57% | 269.90 | 269.90 | 267.80 | 93,174 |
| 17 May 2024 | 269.825 | -2.68 | -0.98% | 271.60 | 272.35 | 269.825 | 44,022 |
| 16 May 2024 | 272.50 | 0.45 | 0.17% | 273.00 | 274.35 | 272.40 | 47,498 |
| 15 May 2024 | 272.05 | 2.68 | 0.99% | 270.85 | 272.675 | 269.875 | 156,456 |
| 14 May 2024 | 269.375 | 0.05 | 0.02% | 269.10 | 270.80 | 268.30 | 45,266 |
| 13 May 2024 | 269.325 | 0.00 | 0.00% | 269.60 | 270.275 | 269.20 | 75,835 |
| 10 May 2024 | 269.325 | -0.18 | -0.06% | 270.45 | 270.55 | 269.30 | 62,685 |
| 09 May 2024 | 269.50 | -1.05 | -0.39% | 269.85 | 270.45 | 268.675 | 83,441 |
| 08 May 2024 | 270.55 | -1.38 | -0.51% | 272.00 | 272.075 | 270.325 | 55,500 |
| 07 May 2024 | 271.925 | 4.90 | 1.84% | 270.00 | 271.95 | 269.825 | 79,424 |
| 03 May 2024 | 267.025 | 1.82 | 0.69% | 264.65 | 267.925 | 264.425 | 310,541 |
| 02 May 2024 | 265.20 | 0.45 | 0.17% | 264.95 | 265.625 | 263.40 | 156,463 |
| 01 May 2024 | 264.75 | 0.80 | 0.30% | 263.60 | 265.90 | 263.075 | 132,306 |
| 30 Abr 2024 | 263.95 | -0.10 | -0.04% | 264.15 | 265.025 | 262.90 | 264,864 |
| 29 Abr 2024 | 264.05 | -0.25 | -0.09% | 264.10 | 265.20 | 263.375 | 187,939 |
| 26 Abr 2024 | 264.30 | 2.05 | 0.78% | 262.25 | 264.875 | 262.175 | 346,199 |
| 25 Abr 2024 | 262.25 | -2.43 | -0.92% | 263.60 | 263.725 | 261.275 | 217,207 |
| 24 Abr 2024 | 264.675 | -2.43 | -0.91% | 266.20 | 266.575 | 263.80 | 95,570 |
| 23 Abr 2024 | 267.10 | -1.70 | -0.63% | 269.05 | 269.425 | 266.225 | 214,954 |
| 22 Abr 2024 | 268.80 | 1.00 | 0.37% | 268.00 | 269.30 | 267.325 | 84,011 |
| 19 Abr 2024 | 267.80 | 1.80 | 0.68% | 267.95 | 268.95 | 266.225 | 4,208,997 |
| 18 Abr 2024 | 266.00 | -0.05 | -0.02% | 267.45 | 267.80 | 265.80 | 97,277 |
| 17 Abr 2024 | 266.05 | 1.00 | 0.38% | 264.60 | 266.425 | 264.225 | 120,060 |
| 16 Abr 2024 | 265.05 | -0.65 | -0.24% | 265.60 | 266.225 | 262.625 | 136,845 |
| 15 Abr 2024 | 265.70 | -5.50 | -2.03% | 268.50 | 268.675 | 264.925 | 359,079 |
| 12 Abr 2024 | 271.20 | 4.20 | 1.57% | 267.65 | 272.75 | 267.60 | 262,988 |
| 11 Abr 2024 | 267.00 | -2.95 | -1.09% | 268.45 | 268.55 | 266.475 | 96,186 |
| 10 Abr 2024 | 269.95 | -1.25 | -0.46% | 271.20 | 275.05 | 267.325 | 395,163 |
| 09 Abr 2024 | 271.20 | 2.40 | 0.89% | 270.10 | 271.45 | 269.425 | 114,320 |
| 08 Abr 2024 | 268.80 | -2.05 | -0.76% | 268.70 | 270.15 | 267.85 | 326,818 |
| 05 Abr 2024 | 270.85 | -0.75 | -0.28% | 272.15 | 272.925 | 270.025 | 267,162 |
| 04 Abr 2024 | 271.60 | 1.18 | 0.43% | 270.90 | 272.80 | 269.925 | 92,040 |
| 03 Abr 2024 | 270.425 | -2.03 | -0.74% | 272.00 | 272.80 | 269.90 | 120,146 |
| 02 Abr 2024 | 272.45 | -6.80 | -2.44% | 275.85 | 275.85 | 271.125 | 137,268 |
| 28 Mar 2024 | 279.25 | 1.25 | 0.45% | 279.10 | 279.90 | 277.225 | 110,780 |
