Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IDEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 40.9225 | -0.70 | -1.67% | 41.115 | 41.2975 | 40.87 | 180,875 |
| 30 May 2024 | 41.6188 | -0.04 | -0.09% | 41.34 | 41.7213 | 41.2225 | 7,221 |
| 29 May 2024 | 41.655 | -0.77 | -1.81% | 41.97 | 42.0013 | 41.6275 | 19,353 |
| 28 May 2024 | 42.4225 | 0.03 | 0.07% | 42.5625 | 42.61 | 42.2863 | 12,913 |
| 24 May 2024 | 42.3925 | -0.13 | -0.29% | 42.235 | 42.5438 | 42.1938 | 44,328 |
| 23 May 2024 | 42.5175 | -0.20 | -0.47% | 42.7225 | 42.8863 | 42.1288 | 13,303 |
| 22 May 2024 | 42.72 | -0.02 | -0.04% | 42.795 | 42.8888 | 42.6538 | 10,430 |
| 21 May 2024 | 42.7375 | -0.34 | -0.79% | 42.71 | 42.84 | 42.5938 | 32,535 |
| 20 May 2024 | 43.0775 | -0.12 | -0.27% | 43.10 | 43.1363 | 42.8063 | 33,561 |
| 17 May 2024 | 43.195 | 0.18 | 0.41% | 42.9575 | 43.2675 | 42.8613 | 5,001 |
| 16 May 2024 | 43.0175 | 0.16 | 0.37% | 42.8375 | 43.2113 | 42.7388 | 23,431 |
| 15 May 2024 | 42.86 | 0.46 | 1.08% | 42.46 | 42.86 | 42.00 | 32,643 |
| 14 May 2024 | 42.40 | 0.16 | 0.38% | 42.265 | 42.4138 | 41.9675 | 12,917 |
| 13 May 2024 | 42.24 | 0.33 | 0.79% | 42.0075 | 42.35 | 41.9788 | 6,240 |
| 10 May 2024 | 41.9075 | 0.19 | 0.46% | 41.9875 | 42.1275 | 41.8925 | 54,703 |
| 09 May 2024 | 41.7175 | 0.07 | 0.17% | 41.5675 | 41.755 | 41.5025 | 48,095 |
| 08 May 2024 | 41.645 | -0.12 | -0.28% | 41.6425 | 41.6975 | 41.385 | 23,668 |
| 07 May 2024 | 41.7625 | 0.04 | 0.09% | 41.6425 | 41.7875 | 41.565 | 29,317 |
| 03 May 2024 | 41.725 | 0.57 | 1.38% | 41.3925 | 45.2575 | 40.375 | 50,615 |
| 02 May 2024 | 41.1575 | 0.65 | 1.61% | 40.9275 | 41.4175 | 40.0838 | 43,066 |
| 01 May 2024 | 40.5038 | -0.06 | -0.16% | 40.345 | 40.625 | 39.7525 | 21,111 |
| 30 Abr 2024 | 40.5675 | -0.29 | -0.71% | 40.895 | 40.9413 | 40.56 | 32,605 |
| 29 Abr 2024 | 40.8575 | 0.40 | 0.98% | 40.8175 | 40.9163 | 40.7575 | 27,480 |
| 26 Abr 2024 | 40.46 | 0.51 | 1.28% | 40.51 | 40.6725 | 40.2863 | 34,136 |
| 25 Abr 2024 | 39.9475 | -0.04 | -0.10% | 40.085 | 40.28 | 39.6838 | 17,711 |
| 24 Abr 2024 | 39.9875 | 0.15 | 0.39% | 40.3125 | 40.345 | 39.9513 | 22,199 |
| 23 Abr 2024 | 39.8325 | 0.48 | 1.21% | 39.6775 | 39.9388 | 39.615 | 21,412 |
| 22 Abr 2024 | 39.355 | 0.16 | 0.40% | 39.4275 | 39.46 | 39.2088 | 28,899 |
| 19 Abr 2024 | 39.1975 | -0.35 | -0.88% | 38.9975 | 39.3025 | 38.8963 | 84,844 |
| 18 Abr 2024 | 39.545 | 0.31 | 0.79% | 39.6575 | 39.6838 | 39.105 | 48,319 |
| 17 Abr 2024 | 39.235 | -0.07 | -0.17% | 39.3625 | 39.5075 | 39.2088 | 67,852 |
| 16 Abr 2024 | 39.30 | -0.82 | -2.04% | 39.415 | 39.5138 | 39.1675 | 83,655 |
| 15 Abr 2024 | 40.1175 | -0.10 | -0.25% | 40.3675 | 40.4338 | 40.01 | 71,321 |
| 12 Abr 2024 | 40.2175 | -0.62 | -1.51% | 40.755 | 40.8338 | 40.1313 | 9,370 |
| 11 Abr 2024 | 40.8325 | 0.13 | 0.31% | 40.9925 | 41.1675 | 40.4988 | 28,781 |
| 10 Abr 2024 | 40.705 | -0.54 | -1.32% | 41.565 | 41.6725 | 35.8763 | 114,705 |
| 09 Abr 2024 | 41.2475 | 0.11 | 0.27% | 41.1875 | 41.4513 | 41.1875 | 7,964 |
| 08 Abr 2024 | 41.1375 | 0.40 | 0.98% | 40.84 | 41.175 | 40.79 | 53,119 |
| 05 Abr 2024 | 40.74 | -0.54 | -1.31% | 40.625 | 40.8625 | 40.4425 | 49,096 |
| 04 Abr 2024 | 41.2825 | 0.41 | 1.02% | 40.96 | 41.3013 | 40.8963 | 75,646 |
| 03 Abr 2024 | 40.8675 | 0.00 | 0.01% | 40.61 | 40.8713 | 40.5088 | 86,568 |
| 02 Abr 2024 | 40.865 | 0.27 | 0.68% | 40.70 | 40.9763 | 40.70 | 307,707 |
| 28 Mar 2024 | 40.59 | 0.25 | 0.63% | 40.4975 | 40.73 | 40.28 | 109,862 |
| 27 Mar 2024 | 40.3375 | -0.09 | -0.21% | 40.3175 | 40.43 | 40.2663 | 79,103 |
| 26 Mar 2024 | 40.4225 | 0.05 | 0.13% | 40.5325 | 40.6488 | 40.3338 | 50,141 |
| 25 Mar 2024 | 40.37 | 0.00 | 0.01% | 40.38 | 40.4375 | 40.2738 | 4,606 |
| 22 Mar 2024 | 40.365 | -0.37 | -0.90% | 40.4175 | 40.52 | 40.30 | 24,692 |
| 21 Mar 2024 | 40.73 | 0.51 | 1.26% | 40.955 | 41.0138 | 40.6725 | 46,755 |
| 20 Mar 2024 | 40.2238 | 0.09 | 0.23% | 40.11 | 40.3013 | 40.0463 | 6,938 |
| 19 Mar 2024 | 40.1325 | -0.20 | -0.50% | 40.0375 | 40.135 | 39.9075 | 18,476 |
| 18 Mar 2024 | 40.335 | 0.06 | 0.16% | 40.49 | 40.5563 | 40.3138 | 105,269 |
| 15 Mar 2024 | 40.2725 | -0.35 | -0.85% | 40.2875 | 40.4475 | 40.175 | 66,355 |
| 14 Mar 2024 | 40.6175 | -0.20 | -0.50% | 40.85 | 40.8975 | 40.4863 | 21,407 |
| 13 Mar 2024 | 40.82 | -0.15 | -0.37% | 40.825 | 40.9263 | 40.745 | 28,884 |
| 12 Mar 2024 | 40.9725 | 0.38 | 0.94% | 40.9625 | 43.3663 | 40.5225 | 38,328 |
| 11 Mar 2024 | 40.5925 | 0.07 | 0.17% | 40.5675 | 40.6688 | 40.4875 | 8,477 |
| 08 Mar 2024 | 40.5225 | 0.07 | 0.18% | 40.605 | 43.2388 | 35.4125 | 15,011 |
| 07 Mar 2024 | 40.4513 | 0.14 | 0.34% | 40.0825 | 40.455 | 40.0563 | 39,418 |
| 06 Mar 2024 | 40.315 | 0.59 | 1.49% | 39.945 | 40.4263 | 39.945 | 30,104 |
| 05 Mar 2024 | 39.725 | -0.29 | -0.72% | 39.725 | 39.8838 | 39.625 | 20,911 |
