Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.6425 | -0.08 | -0.43% | 18.715 | 18.885 | 18.405 | 1,944 |
| 26 Jun 2024 | 18.7225 | -0.20 | -1.03% | 18.91 | 18.9675 | 18.495 | 840 |
| 25 Jun 2024 | 18.9175 | -0.03 | -0.16% | 18.905 | 18.9425 | 18.905 | 717 |
| 24 Jun 2024 | 18.9475 | 0.20 | 1.08% | 18.9475 | 18.9475 | 18.9475 | 2,634 |
| 21 Jun 2024 | 18.745 | -0.11 | -0.58% | 18.77 | 18.8125 | 18.6625 | 434 |
| 20 Jun 2024 | 18.855 | -0.06 | -0.33% | 18.90 | 18.95 | 18.7925 | 12,548 |
| 19 Jun 2024 | 18.9175 | 0.06 | 0.30% | 18.965 | 19.06 | 18.8375 | 63 |
| 18 Jun 2024 | 18.86 | 0.02 | 0.12% | 18.86 | 18.86 | 18.86 | 0 |
| 17 Jun 2024 | 18.8375 | -0.13 | -0.67% | 18.81 | 18.8375 | 18.795 | 399 |
| 14 Jun 2024 | 18.965 | 0.02 | 0.12% | 18.97 | 18.9825 | 18.955 | 118 |
| 13 Jun 2024 | 18.9425 | -0.36 | -1.84% | 19.03 | 19.1325 | 18.9275 | 634 |
| 12 Jun 2024 | 19.2975 | 0.27 | 1.42% | 19.225 | 19.3725 | 19.15 | 15,387 |
| 11 Jun 2024 | 19.0275 | -0.34 | -1.74% | 19.14 | 19.1625 | 18.985 | 641 |
| 10 Jun 2024 | 19.365 | -0.03 | -0.15% | 19.285 | 19.4025 | 19.2725 | 106 |
| 07 Jun 2024 | 19.395 | -0.26 | -1.30% | 19.54 | 19.7575 | 19.3425 | 22,392 |
| 06 Jun 2024 | 19.65 | -0.01 | -0.04% | 19.63 | 19.65 | 19.565 | 9,012 |
| 05 Jun 2024 | 19.6575 | 0.15 | 0.76% | 19.665 | 19.7825 | 19.5775 | 3,259 |
| 04 Jun 2024 | 19.51 | 0.00 | 0.01% | 19.455 | 19.5975 | 19.295 | 44,041 |
| 03 Jun 2024 | 19.5075 | 0.17 | 0.87% | 19.45 | 19.5625 | 19.3375 | 3,024 |
| 31 May 2024 | 19.34 | 0.02 | 0.10% | 19.345 | 19.53 | 19.265 | 694 |
| 30 May 2024 | 19.32 | 0.21 | 1.11% | 19.16 | 19.385 | 19.12 | 296 |
| 29 May 2024 | 19.1075 | -0.35 | -1.80% | 19.265 | 19.31 | 19.1075 | 1,875 |
| 28 May 2024 | 19.4575 | 0.00 | 0.00% | 19.4575 | 19.4575 | 19.4575 | 0 |
| 24 May 2024 | 19.4575 | -0.09 | -0.46% | 19.4575 | 19.4575 | 19.4575 | 0 |
| 23 May 2024 | 19.5475 | -0.16 | -0.80% | 19.5475 | 19.5475 | 19.5475 | 0 |
| 22 May 2024 | 19.705 | -0.32 | -1.59% | 19.705 | 19.705 | 19.705 | 0 |
| 21 May 2024 | 20.0225 | -0.17 | -0.84% | 20.10 | 20.125 | 19.535 | 1,799 |
| 20 May 2024 | 20.1925 | 0.02 | 0.11% | 20.29 | 20.345 | 20.135 | 4 |
| 17 May 2024 | 20.17 | -0.04 | -0.20% | 20.185 | 20.285 | 20.1675 | 77 |
| 16 May 2024 | 20.21 | -0.14 | -0.68% | 20.21 | 20.215 | 20.17 | 280 |
| 15 May 2024 | 20.3475 | 0.10 | 0.51% | 20.10 | 20.365 | 20.10 | 1 |
| 14 May 2024 | 20.245 | -0.04 | -0.21% | 20.245 | 20.245 | 20.245 | 0 |
| 13 May 2024 | 20.2875 | -0.05 | -0.22% | 20.34 | 20.35 | 20.26 | 1,338 |
| 10 May 2024 | 20.3325 | 0.02 | 0.07% | 20.395 | 20.395 | 20.3025 | 225 |
| 09 May 2024 | 20.3175 | 0.05 | 0.27% | 20.3175 | 20.3175 | 20.3175 | 0 |
| 08 May 2024 | 20.2625 | -0.22 | -1.07% | 20.2625 | 20.2625 | 20.2625 | 0 |
| 07 May 2024 | 20.4825 | 0.02 | 0.10% | 20.505 | 20.57 | 19.765 | 90 |
| 03 May 2024 | 20.4625 | 0.25 | 1.24% | 20.51 | 20.6175 | 20.3475 | 520 |
| 02 May 2024 | 20.2125 | 0.41 | 2.07% | 20.245 | 20.3425 | 20.0875 | 4 |
| 01 May 2024 | 19.8025 | -0.12 | -0.61% | 19.8025 | 19.8025 | 19.8025 | 4 |
| 30 Abr 2024 | 19.925 | -0.14 | -0.69% | 20.105 | 20.1375 | 19.89 | 1 |
| 29 Abr 2024 | 20.0625 | 0.12 | 0.59% | 20.31 | 20.31 | 19.9475 | 1,389 |
| 26 Abr 2024 | 19.945 | 0.22 | 1.13% | 19.895 | 19.945 | 19.8625 | 261 |
| 25 Abr 2024 | 19.7225 | -0.11 | -0.55% | 19.7225 | 19.7225 | 19.7225 | 6,415 |
| 24 Abr 2024 | 19.8325 | -0.19 | -0.96% | 19.8325 | 19.8325 | 19.8325 | 0 |
| 23 Abr 2024 | 20.025 | 0.29 | 1.47% | 20.025 | 20.025 | 20.025 | 0 |
| 22 Abr 2024 | 19.735 | 0.02 | 0.11% | 19.705 | 19.8625 | 19.625 | 821 |
| 19 Abr 2024 | 19.7125 | -0.01 | -0.06% | 19.695 | 19.8075 | 19.5775 | 13,524 |
| 18 Abr 2024 | 19.725 | 0.05 | 0.23% | 19.66 | 19.75 | 19.5575 | 280 |
| 17 Abr 2024 | 19.68 | 0.06 | 0.31% | 19.665 | 19.885 | 19.60 | 20,017 |
| 16 Abr 2024 | 19.62 | -0.43 | -2.12% | 19.985 | 19.985 | 19.5575 | 797 |
| 15 Abr 2024 | 20.045 | -0.13 | -0.66% | 20.085 | 20.2475 | 20.0125 | 533 |
| 12 Abr 2024 | 20.1775 | -0.08 | -0.38% | 20.1775 | 20.1775 | 20.1775 | 0 |
| 11 Abr 2024 | 20.255 | -0.16 | -0.77% | 20.255 | 20.2825 | 20.2525 | 7 |
| 10 Abr 2024 | 20.4125 | -0.32 | -1.52% | 20.44 | 20.60 | 20.375 | 13,402 |
| 09 Abr 2024 | 20.7275 | 0.02 | 0.08% | 20.83 | 20.85 | 20.71 | 1,230 |
| 08 Abr 2024 | 20.71 | 0.23 | 1.11% | 20.555 | 20.7425 | 20.5475 | 62 |
| 05 Abr 2024 | 20.4825 | -0.10 | -0.50% | 20.335 | 20.535 | 19.7275 | 3,252 |
| 04 Abr 2024 | 20.585 | 0.06 | 0.29% | 20.57 | 20.655 | 19.835 | 129 |
| 03 Abr 2024 | 20.525 | -0.10 | -0.46% | 20.47 | 20.5525 | 20.4325 | 814 |
| 02 Abr 2024 | 20.62 | -0.24 | -1.14% | 20.60 | 20.6475 | 20.4975 | 74 |
