Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IDKO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 45.935 | -0.34 | -0.73% | 46.0025 | 46.2038 | 45.9188 | 9,760 |
| 24 Jun 2024 | 46.2713 | 0.18 | 0.40% | 45.9925 | 46.3775 | 45.9713 | 3,871 |
| 21 Jun 2024 | 46.0875 | -0.41 | -0.88% | 46.295 | 46.345 | 45.8688 | 16,580 |
| 20 Jun 2024 | 46.495 | -0.32 | -0.68% | 46.865 | 46.9188 | 46.4413 | 3,148 |
| 19 Jun 2024 | 46.8125 | 0.54 | 1.16% | 46.895 | 46.94 | 46.715 | 20,781 |
| 18 Jun 2024 | 46.2738 | 0.59 | 1.29% | 46.1875 | 46.3788 | 45.9388 | 30,759 |
| 17 Jun 2024 | 45.685 | 0.11 | 0.25% | 45.6425 | 45.71 | 45.55 | 2,511 |
| 14 Jun 2024 | 45.5725 | -0.24 | -0.52% | 45.945 | 46.0125 | 45.3413 | 37,961 |
| 13 Jun 2024 | 45.8125 | -0.55 | -1.18% | 46.165 | 46.5863 | 45.7375 | 35,653 |
| 12 Jun 2024 | 46.3588 | 1.52 | 3.40% | 45.44 | 46.3825 | 45.135 | 5,846 |
| 11 Jun 2024 | 44.835 | -0.40 | -0.89% | 45.05 | 45.0663 | 44.7363 | 4,219 |
| 10 Jun 2024 | 45.2363 | 0.01 | 0.01% | 45.0175 | 45.2563 | 44.8738 | 14,109 |
| 07 Jun 2024 | 45.23 | -0.38 | -0.82% | 45.8725 | 46.32 | 45.1313 | 28,699 |
| 06 Jun 2024 | 45.605 | 0.52 | 1.15% | 45.5375 | 45.84 | 45.3113 | 7,972 |
| 05 Jun 2024 | 45.0875 | 0.83 | 1.88% | 44.885 | 45.1088 | 44.72 | 7,979 |
| 04 Jun 2024 | 44.2538 | -0.05 | -0.10% | 44.2575 | 44.51 | 44.0625 | 20,953 |
| 03 Jun 2024 | 44.30 | 0.98 | 2.26% | 44.39 | 44.5463 | 43.9025 | 23,599 |
| 31 May 2024 | 43.32 | -0.79 | -1.80% | 43.5325 | 43.8775 | 43.2488 | 40,784 |
| 30 May 2024 | 44.1125 | -0.46 | -1.04% | 43.825 | 44.1663 | 43.7275 | 30,180 |
| 29 May 2024 | 44.575 | -1.28 | -2.79% | 44.89 | 45.00 | 44.5138 | 32,531 |
| 28 May 2024 | 45.855 | 0.70 | 1.55% | 45.8575 | 45.9838 | 45.7113 | 16,599 |
| 24 May 2024 | 45.155 | -0.25 | -0.55% | 44.79 | 45.155 | 44.6725 | 26,019 |
| 23 May 2024 | 45.4025 | -0.17 | -0.38% | 45.8025 | 46.1863 | 45.25 | 7,234 |
| 22 May 2024 | 45.575 | -0.17 | -0.36% | 45.80 | 45.80 | 45.5175 | 2,106 |
| 21 May 2024 | 45.7413 | -0.36 | -0.77% | 45.745 | 45.85 | 45.6113 | 549 |
| 20 May 2024 | 46.0975 | 0.05 | 0.11% | 46.075 | 46.1875 | 45.9463 | 1,836 |
| 17 May 2024 | 46.0475 | -0.86 | -1.83% | 46.075 | 46.2538 | 45.7863 | 28,652 |
| 16 May 2024 | 46.905 | -0.19 | -0.40% | 46.995 | 47.1363 | 46.8363 | 3,191 |
| 15 May 2024 | 47.095 | 1.13 | 2.45% | 46.42 | 47.095 | 45.98 | 26,245 |
| 14 May 2024 | 45.9675 | 0.22 | 0.49% | 45.745 | 46.0013 | 45.145 | 914 |
| 13 May 2024 | 45.745 | -0.01 | -0.03% | 45.715 | 45.8888 | 45.715 | 7,040 |
| 10 May 2024 | 45.7575 | -0.17 | -0.37% | 45.96 | 46.2388 | 45.7313 | 17,747 |
| 09 May 2024 | 45.9275 | -0.54 | -1.16% | 45.57 | 45.9813 | 45.3363 | 3,868 |
| 08 May 2024 | 46.4688 | -0.11 | -0.23% | 46.53 | 46.595 | 46.2888 | 10,045 |
| 07 May 2024 | 46.575 | 0.70 | 1.53% | 46.4825 | 46.6175 | 46.3375 | 7,071 |
| 03 May 2024 | 45.875 | 0.72 | 1.60% | 45.3375 | 46.1475 | 45.0513 | 3,411 |
| 02 May 2024 | 45.1525 | 0.60 | 1.36% | 45.025 | 45.18 | 44.7475 | 3,517 |
| 01 May 2024 | 44.5488 | -0.22 | -0.50% | 44.375 | 44.8375 | 44.14 | 10,046 |
| 30 Abr 2024 | 44.7725 | -0.22 | -0.48% | 44.98 | 45.0813 | 44.7038 | 4,718 |
| 29 Abr 2024 | 44.99 | 0.37 | 0.82% | 45.00 | 45.0563 | 44.8488 | 14,471 |
| 26 Abr 2024 | 44.6225 | 0.53 | 1.21% | 44.555 | 44.7938 | 44.345 | 5,427 |
| 25 Abr 2024 | 44.09 | -0.69 | -1.54% | 44.3275 | 44.415 | 43.6238 | 30,779 |
| 24 Abr 2024 | 44.7775 | 0.30 | 0.67% | 45.1125 | 45.205 | 44.6938 | 6,239 |
| 23 Abr 2024 | 44.4788 | 0.50 | 1.15% | 44.1275 | 44.5538 | 43.8813 | 1,474 |
| 22 Abr 2024 | 43.9738 | 0.14 | 0.32% | 44.1275 | 44.185 | 43.9225 | 478 |
| 19 Abr 2024 | 43.835 | -0.49 | -1.11% | 43.6225 | 43.94 | 43.4288 | 309 |
| 18 Abr 2024 | 44.3275 | 1.13 | 2.61% | 44.4525 | 44.49 | 43.9988 | 5,316 |
| 17 Abr 2024 | 43.20 | -0.42 | -0.95% | 43.5125 | 43.7275 | 43.20 | 4,414 |
| 16 Abr 2024 | 43.6163 | -1.13 | -2.53% | 43.6375 | 43.80 | 43.4438 | 36,596 |
| 15 Abr 2024 | 44.75 | -0.04 | -0.08% | 44.90 | 45.11 | 44.5988 | 14,733 |
| 12 Abr 2024 | 44.7875 | -1.25 | -2.72% | 45.495 | 45.495 | 44.5975 | 23,729 |
| 11 Abr 2024 | 46.04 | 1.42 | 3.19% | 46.0725 | 46.3175 | 45.6975 | 6,195 |
| 10 Abr 2024 | 44.6175 | -1.85 | -3.97% | 46.915 | 47.0713 | 44.59 | 11,610 |
| 09 Abr 2024 | 46.4625 | -0.75 | -1.58% | 46.5725 | 46.7988 | 46.3888 | 990 |
| 08 Abr 2024 | 47.21 | 0.41 | 0.87% | 46.865 | 47.21 | 46.7775 | 20,514 |
| 05 Abr 2024 | 46.805 | -1.07 | -2.24% | 46.8425 | 47.0813 | 46.6413 | 32,584 |
| 04 Abr 2024 | 47.8788 | 0.70 | 1.48% | 47.68 | 47.955 | 47.485 | 17,984 |
| 03 Abr 2024 | 47.1788 | -0.20 | -0.43% | 46.72 | 47.2138 | 46.5063 | 30,839 |
| 02 Abr 2024 | 47.3825 | -0.11 | -0.23% | 47.575 | 47.9363 | 47.29 | 6,179 |
| 28 Mar 2024 | 47.4925 | 0.16 | 0.33% | 47.5475 | 47.68 | 47.18 | 29,054 |
