Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IDTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.7425 | -0.25 | -1.03% | 24.585 | 25.8825 | 23.4275 | 418 |
| 30 May 2024 | 23.99 | 0.04 | 0.15% | 24.03 | 24.175 | 23.6975 | 605 |
| 29 May 2024 | 23.955 | -0.46 | -1.87% | 23.955 | 23.955 | 23.955 | 50 |
| 28 May 2024 | 24.4125 | 0.10 | 0.41% | 24.30 | 24.8075 | 24.0025 | 1,780 |
| 24 May 2024 | 24.3125 | -0.05 | -0.22% | 24.365 | 24.59 | 24.08 | 798 |
| 23 May 2024 | 24.365 | -0.47 | -1.90% | 24.825 | 26.18 | 23.64 | 720 |
| 22 May 2024 | 24.8375 | -0.11 | -0.45% | 24.99 | 26.70 | 23.805 | 80 |
| 21 May 2024 | 24.95 | 0.65 | 2.67% | 25.46 | 25.545 | 24.725 | 1,891 |
| 20 May 2024 | 24.30 | 0.30 | 1.26% | 24.285 | 24.355 | 23.47 | 3,063 |
| 17 May 2024 | 23.9975 | 0.80 | 3.45% | 23.635 | 26.2625 | 23.3275 | 2,841 |
| 16 May 2024 | 23.1975 | -0.14 | -0.58% | 23.03 | 23.245 | 22.7425 | 9,985 |
| 15 May 2024 | 23.3325 | -0.01 | -0.03% | 23.20 | 25.875 | 23.0475 | 6,259 |
| 14 May 2024 | 23.34 | 0.52 | 2.29% | 23.145 | 25.8525 | 22.79 | 10,747 |
| 13 May 2024 | 22.8175 | -0.31 | -1.34% | 23.165 | 23.625 | 22.8175 | 28,809 |
| 10 May 2024 | 23.1275 | -0.10 | -0.43% | 23.355 | 23.5775 | 22.96 | 3,856 |
| 09 May 2024 | 23.2275 | -0.02 | -0.09% | 23.23 | 23.395 | 22.9425 | 1,154 |
| 08 May 2024 | 23.2475 | -0.26 | -1.08% | 23.285 | 23.6325 | 22.955 | 16 |
| 07 May 2024 | 23.5025 | 0.27 | 1.16% | 23.285 | 23.74 | 23.06 | 11,709 |
| 03 May 2024 | 23.2325 | 0.29 | 1.24% | 23.025 | 23.3725 | 22.8675 | 689 |
| 02 May 2024 | 22.9475 | 0.37 | 1.63% | 23.115 | 23.3275 | 22.7725 | 35 |
| 01 May 2024 | 22.58 | -0.14 | -0.63% | 22.58 | 22.58 | 22.58 | 0 |
| 30 Abr 2024 | 22.7225 | 0.09 | 0.41% | 22.815 | 22.885 | 22.6125 | 5 |
| 29 Abr 2024 | 22.63 | 0.52 | 2.36% | 22.63 | 22.63 | 22.63 | 5 |
| 26 Abr 2024 | 22.1075 | 0.43 | 2.00% | 21.995 | 24.0775 | 21.745 | 2,991 |
| 25 Abr 2024 | 21.675 | 0.02 | 0.09% | 21.58 | 21.68 | 21.5375 | 590 |
| 24 Abr 2024 | 21.655 | 0.18 | 0.83% | 21.655 | 21.655 | 21.655 | 40 |
| 23 Abr 2024 | 21.4775 | -0.01 | -0.05% | 21.615 | 23.6675 | 20.8225 | 85 |
| 22 Abr 2024 | 21.4875 | -0.12 | -0.54% | 21.975 | 23.68 | 20.7775 | 15,850 |
| 19 Abr 2024 | 21.605 | 0.51 | 2.43% | 21.47 | 21.7425 | 20.8675 | 590 |
| 18 Abr 2024 | 21.0925 | 0.02 | 0.08% | 21.0925 | 21.0925 | 21.0925 | 340 |
| 17 Abr 2024 | 21.075 | -0.12 | -0.58% | 21.43 | 21.5675 | 20.6225 | 330 |
| 16 Abr 2024 | 21.1975 | -0.44 | -2.02% | 21.32 | 23.56 | 20.6475 | 4,262 |
| 15 Abr 2024 | 21.635 | 0.32 | 1.51% | 21.535 | 21.635 | 21.4775 | 52 |
| 12 Abr 2024 | 21.3125 | -0.34 | -1.56% | 21.835 | 21.835 | 20.7725 | 3,391 |
| 11 Abr 2024 | 21.65 | 0.00 | 0.01% | 21.71 | 23.73 | 20.9075 | 6,128 |
| 10 Abr 2024 | 21.6475 | -0.17 | -0.78% | 21.6475 | 21.6475 | 21.6475 | 0 |
| 09 Abr 2024 | 21.8175 | -0.13 | -0.57% | 21.8175 | 21.8175 | 21.8175 | 175 |
| 08 Abr 2024 | 21.9425 | 0.10 | 0.46% | 21.835 | 22.89 | 21.675 | 27,664 |
| 05 Abr 2024 | 21.8425 | 1.03 | 4.92% | 20.78 | 21.8625 | 20.7475 | 6,145 |
| 04 Abr 2024 | 20.8175 | 0.60 | 2.95% | 20.17 | 20.9975 | 19.7025 | 3,793 |
| 03 Abr 2024 | 20.22 | 0.08 | 0.42% | 20.19 | 20.425 | 20.08 | 122 |
| 02 Abr 2024 | 20.135 | 0.35 | 1.76% | 20.22 | 22.18 | 19.70 | 24,837 |
| 28 Mar 2024 | 19.7875 | 0.54 | 2.78% | 19.7875 | 19.7875 | 19.7875 | 760 |
| 27 Mar 2024 | 19.2525 | 0.06 | 0.30% | 19.14 | 19.7875 | 19.0675 | 2,874 |
| 26 Mar 2024 | 19.195 | -0.42 | -2.13% | 19.195 | 19.195 | 19.195 | 0 |
| 25 Mar 2024 | 19.6125 | -0.19 | -0.96% | 19.60 | 20.35 | 19.4775 | 2,856 |
| 22 Mar 2024 | 19.8025 | -0.07 | -0.36% | 19.8025 | 19.8025 | 19.8025 | 0 |
| 21 Mar 2024 | 19.875 | 0.75 | 3.95% | 19.875 | 19.875 | 19.875 | 0 |
| 20 Mar 2024 | 19.12 | 0.09 | 0.49% | 19.075 | 19.7375 | 18.9325 | 26 |
| 19 Mar 2024 | 19.0275 | 0.57 | 3.06% | 19.0275 | 19.0275 | 19.0275 | 0 |
| 18 Mar 2024 | 18.4625 | -0.14 | -0.74% | 18.715 | 19.4425 | 18.4275 | 558 |
| 15 Mar 2024 | 18.60 | -0.14 | -0.72% | 18.655 | 19.5025 | 18.5175 | 1,597 |
| 14 Mar 2024 | 18.735 | -0.18 | -0.93% | 18.73 | 18.75 | 18.6625 | 1,160 |
| 13 Mar 2024 | 18.91 | -0.33 | -1.69% | 19.00 | 19.725 | 18.8475 | 4,166 |
| 12 Mar 2024 | 19.235 | -0.06 | -0.30% | 19.235 | 19.235 | 19.235 | 0 |
| 11 Mar 2024 | 19.2925 | 0.03 | 0.13% | 19.2925 | 19.2925 | 19.2925 | 0 |
| 08 Mar 2024 | 19.2675 | 0.17 | 0.89% | 19.16 | 19.8625 | 19.035 | 1,583 |
| 07 Mar 2024 | 19.0975 | 0.50 | 2.66% | 19.13 | 19.13 | 19.06 | 1 |
| 06 Mar 2024 | 18.6025 | -0.02 | -0.12% | 18.645 | 19.535 | 18.4825 | 2,984 |
| 05 Mar 2024 | 18.625 | -0.34 | -1.77% | 18.84 | 19.54 | 18.46 | 2,829 |
| 04 Mar 2024 | 18.96 | -0.43 | -2.23% | 19.475 | 19.6125 | 18.81 | 10 |
