Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDOX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 65.80 | 1.40 | 2.17% | 64.00 | 66.20 | 64.00 | 140,184 |
| 02 May 2024 | 64.40 | -0.60 | -0.92% | 64.20 | 64.60 | 64.20 | 87,237 |
| 01 May 2024 | 65.00 | -0.40 | -0.61% | 65.80 | 66.00 | 64.20 | 171,542 |
| 30 Abr 2024 | 65.40 | 1.40 | 2.19% | 65.00 | 66.00 | 64.80 | 2,811,379 |
| 29 Abr 2024 | 64.00 | -1.00 | -1.54% | 64.60 | 66.00 | 64.00 | 171,485 |
| 26 Abr 2024 | 65.00 | 0.80 | 1.25% | 63.20 | 65.00 | 63.20 | 266,135 |
| 25 Abr 2024 | 64.20 | 0.20 | 0.31% | 63.00 | 64.20 | 63.00 | 333,087 |
| 24 Abr 2024 | 64.00 | 2.00 | 3.23% | 63.00 | 64.00 | 62.00 | 231,997 |
| 23 Abr 2024 | 62.00 | 0.00 | 0.00% | 62.80 | 63.00 | 62.00 | 132,601 |
| 22 Abr 2024 | 62.00 | -0.60 | -0.96% | 62.00 | 63.00 | 61.40 | 625,696 |
| 19 Abr 2024 | 62.60 | 0.40 | 0.64% | 62.80 | 62.80 | 62.20 | 244,603 |
| 18 Abr 2024 | 62.20 | 0.00 | 0.00% | 62.20 | 63.00 | 61.20 | 361,985 |
| 17 Abr 2024 | 62.20 | 1.00 | 1.63% | 60.20 | 63.00 | 60.20 | 283,293 |
| 16 Abr 2024 | 61.20 | -0.80 | -1.29% | 62.00 | 62.20 | 61.20 | 2,796,021 |
| 15 Abr 2024 | 62.00 | -0.20 | -0.32% | 62.40 | 62.40 | 60.60 | 284,506 |
| 12 Abr 2024 | 62.20 | 1.00 | 1.63% | 62.40 | 62.40 | 61.60 | 194,049 |
| 11 Abr 2024 | 61.20 | -0.40 | -0.65% | 61.60 | 62.40 | 61.20 | 155,615 |
| 10 Abr 2024 | 61.60 | -0.60 | -0.96% | 62.00 | 62.40 | 61.60 | 354,509 |
| 09 Abr 2024 | 62.20 | 0.20 | 0.32% | 62.00 | 62.80 | 61.60 | 209,746 |
| 08 Abr 2024 | 62.00 | 0.20 | 0.32% | 62.20 | 62.80 | 62.00 | 153,155 |
| 05 Abr 2024 | 61.80 | 0.00 | 0.00% | 62.60 | 62.60 | 61.00 | 189,963 |
| 04 Abr 2024 | 61.80 | -0.20 | -0.32% | 62.20 | 62.40 | 61.40 | 136,769 |
| 03 Abr 2024 | 62.00 | -0.40 | -0.64% | 62.40 | 62.40 | 62.00 | 85,289 |
| 02 Abr 2024 | 62.40 | -0.20 | -0.32% | 62.20 | 62.60 | 62.20 | 98,612 |
| 28 Mar 2024 | 62.60 | 1.00 | 1.62% | 62.40 | 62.60 | 62.20 | 2,145,481 |
| 27 Mar 2024 | 61.60 | -0.80 | -1.28% | 62.80 | 62.80 | 61.20 | 235,075 |
| 26 Mar 2024 | 62.40 | -0.60 | -0.95% | 62.00 | 62.80 | 61.20 | 357,075 |
| 25 Mar 2024 | 63.00 | 1.00 | 1.61% | 62.00 | 63.00 | 61.80 | 141,487 |
| 22 Mar 2024 | 62.00 | -0.40 | -0.64% | 62.00 | 62.80 | 62.00 | 758,928 |
| 21 Mar 2024 | 62.40 | 0.40 | 0.65% | 62.80 | 62.80 | 62.00 | 450,946 |
| 20 Mar 2024 | 62.00 | -1.40 | -2.21% | 63.00 | 63.00 | 62.00 | 4,011,914 |
| 19 Mar 2024 | 63.40 | 0.40 | 0.63% | 63.20 | 63.40 | 63.20 | 253,450 |
| 18 Mar 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.20 | 63.00 | 889,557 |
| 15 Mar 2024 | 63.00 | 0.20 | 0.32% | 63.60 | 63.60 | 63.00 | 1,083,534 |
| 14 Mar 2024 | 62.80 | -0.20 | -0.32% | 63.00 | 64.00 | 62.80 | 373,696 |
| 13 Mar 2024 | 63.00 | 0.20 | 0.32% | 63.00 | 63.00 | 63.00 | 434,232 |
| 12 Mar 2024 | 62.80 | -0.60 | -0.95% | 63.00 | 63.00 | 62.80 | 322,187 |
| 11 Mar 2024 | 63.40 | 0.20 | 0.32% | 63.00 | 63.40 | 62.60 | 172,112 |
| 08 Mar 2024 | 63.20 | 0.00 | 0.00% | 63.20 | 63.20 | 63.00 | 133,169 |
| 07 Mar 2024 | 63.20 | 0.80 | 1.28% | 62.20 | 63.20 | 62.20 | 3,145,064 |
| 06 Mar 2024 | 62.40 | -1.40 | -2.19% | 62.40 | 63.00 | 62.20 | 226,064 |
| 05 Mar 2024 | 63.80 | 0.40 | 0.63% | 63.60 | 63.80 | 62.00 | 565,840 |
| 04 Mar 2024 | 63.40 | 0.20 | 0.32% | 62.20 | 63.40 | 62.20 | 330,942 |
| 01 Mar 2024 | 63.20 | -0.20 | -0.32% | 64.00 | 64.00 | 62.00 | 1,201,409 |
| 29 Feb 2024 | 63.40 | -1.20 | -1.86% | 64.40 | 64.80 | 63.40 | 527,556 |
| 28 Feb 2024 | 64.60 | 2.60 | 4.19% | 63.80 | 66.00 | 63.80 | 326,704 |
| 27 Feb 2024 | 62.00 | -0.70 | -1.12% | 61.20 | 62.00 | 61.20 | 2,567,337 |
| 26 Feb 2024 | 62.70 | -0.30 | -0.48% | 63.80 | 64.00 | 62.00 | 352,010 |
| 23 Feb 2024 | 63.00 | 0.30 | 0.48% | 63.00 | 63.00 | 63.00 | 75,938 |
| 22 Feb 2024 | 62.70 | 0.70 | 1.13% | 62.70 | 62.70 | 62.70 | 116,846 |
| 21 Feb 2024 | 62.00 | -1.00 | -1.59% | 63.00 | 63.00 | 62.00 | 499,353 |
| 20 Feb 2024 | 63.00 | 0.10 | 0.16% | 63.00 | 63.00 | 63.00 | 81,156 |
| 19 Feb 2024 | 62.90 | -1.70 | -2.63% | 63.00 | 64.80 | 62.90 | 98,120 |
| 16 Feb 2024 | 64.60 | 0.40 | 0.62% | 64.20 | 64.60 | 64.20 | 741,010 |
| 15 Feb 2024 | 64.20 | 0.10 | 0.16% | 64.20 | 64.20 | 64.20 | 60,438 |
| 14 Feb 2024 | 64.10 | 0.30 | 0.47% | 62.20 | 65.00 | 62.20 | 265,700 |
| 13 Feb 2024 | 63.80 | 1.00 | 1.59% | 61.20 | 64.60 | 61.20 | 371,842 |
| 12 Feb 2024 | 62.80 | -1.20 | -1.88% | 63.00 | 64.40 | 62.80 | 510,347 |
| 09 Feb 2024 | 64.00 | -1.20 | -1.84% | 64.20 | 66.00 | 63.80 | 135,127 |
| 08 Feb 2024 | 65.20 | -1.40 | -2.10% | 68.00 | 68.00 | 65.20 | 1,124,855 |
| 07 Feb 2024 | 66.60 | 1.40 | 2.15% | 66.60 | 66.60 | 66.60 | 625,506 |
