Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IDVY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,610.70 | 5.50 | 0.34% | 1,611.60 | 1,617.00 | 1,606.20 | 3,407 |
| 30 May 2024 | 1,605.20 | 9.20 | 0.58% | 1,604.00 | 1,656.00 | 1,601.10 | 7,837 |
| 29 May 2024 | 1,596.00 | -19.40 | -1.20% | 1,609.20 | 1,609.20 | 1,592.10 | 11,375 |
| 28 May 2024 | 1,615.40 | 0.70 | 0.04% | 1,624.40 | 1,624.60 | 1,608.10 | 4,210 |
| 24 May 2024 | 1,614.70 | 0.50 | 0.03% | 1,611.80 | 1,616.70 | 1,608.80 | 5,247 |
| 23 May 2024 | 1,614.20 | -5.50 | -0.34% | 1,620.00 | 1,623.10 | 1,613.10 | 10,893 |
| 22 May 2024 | 1,619.70 | -13.50 | -0.83% | 1,626.00 | 1,628.00 | 1,618.50 | 6,337 |
| 21 May 2024 | 1,633.20 | -7.70 | -0.47% | 1,633.20 | 1,633.20 | 1,633.20 | 6,163 |
| 20 May 2024 | 1,640.90 | 6.60 | 0.40% | 1,639.60 | 1,643.40 | 1,639.30 | 19,065 |
| 17 May 2024 | 1,634.30 | 1.60 | 0.10% | 1,634.30 | 1,634.30 | 1,634.30 | 2,226 |
| 16 May 2024 | 1,632.70 | -0.50 | -0.03% | 1,630.00 | 1,635.10 | 1,627.40 | 6,850 |
| 15 May 2024 | 1,633.20 | -6.60 | -0.40% | 1,639.00 | 1,704.60 | 1,630.80 | 7,705 |
| 14 May 2024 | 1,639.80 | 2.40 | 0.15% | 1,632.00 | 1,645.10 | 1,631.20 | 359 |
| 13 May 2024 | 1,637.40 | 7.00 | 0.43% | 1,634.80 | 1,637.40 | 1,627.50 | 3,160 |
| 10 May 2024 | 1,630.40 | 13.40 | 0.83% | 1,627.60 | 1,631.40 | 1,627.10 | 3,916 |
| 09 May 2024 | 1,617.00 | 10.60 | 0.66% | 1,612.80 | 1,691.20 | 1,605.20 | 6,616 |
| 08 May 2024 | 1,606.40 | 6.80 | 0.43% | 1,607.20 | 1,609.30 | 1,601.00 | 10,302 |
| 07 May 2024 | 1,599.60 | 34.50 | 2.20% | 1,587.20 | 1,602.50 | 1,586.40 | 3,004 |
| 03 May 2024 | 1,565.10 | 4.40 | 0.28% | 1,568.60 | 1,672.20 | 1,562.20 | 2,378 |
| 02 May 2024 | 1,560.70 | 13.00 | 0.84% | 1,563.40 | 1,566.80 | 1,558.20 | 2,359 |
| 01 May 2024 | 1,547.70 | -2.70 | -0.17% | 1,554.40 | 1,653.60 | 1,540.60 | 4,241 |
| 30 Abr 2024 | 1,550.40 | -6.00 | -0.39% | 1,560.00 | 1,560.00 | 1,548.90 | 3,442 |
| 29 Abr 2024 | 1,556.40 | 2.80 | 0.18% | 1,558.60 | 1,560.30 | 1,555.00 | 33,740 |
| 26 Abr 2024 | 1,553.60 | 3.40 | 0.22% | 1,556.80 | 1,558.80 | 1,552.30 | 126,835 |
| 25 Abr 2024 | 1,550.20 | -11.00 | -0.70% | 1,562.80 | 1,562.80 | 1,541.30 | 9,100 |
| 24 Abr 2024 | 1,561.20 | -14.50 | -0.92% | 1,561.20 | 1,561.20 | 1,561.20 | 3,631 |
| 23 Abr 2024 | 1,575.70 | 10.90 | 0.70% | 1,569.60 | 1,599.10 | 1,566.80 | 128,339 |
| 22 Abr 2024 | 1,564.80 | 17.20 | 1.11% | 1,563.80 | 1,571.50 | 1,552.90 | 5,443 |
| 19 Abr 2024 | 1,547.60 | 6.10 | 0.40% | 1,533.20 | 1,550.90 | 1,525.60 | 1,612 |
| 18 Abr 2024 | 1,541.50 | 16.80 | 1.10% | 1,532.20 | 1,544.00 | 1,530.20 | 770 |
| 17 Abr 2024 | 1,524.70 | 10.10 | 0.67% | 1,531.60 | 1,534.30 | 1,522.30 | 2,584 |
| 16 Abr 2024 | 1,514.60 | -22.90 | -1.49% | 1,514.60 | 1,522.90 | 1,509.10 | 1,354 |
| 15 Abr 2024 | 1,537.50 | 0.90 | 0.06% | 1,540.00 | 1,541.00 | 1,536.20 | 3,770 |
| 12 Abr 2024 | 1,536.60 | -1.80 | -0.12% | 1,543.00 | 1,590.90 | 1,533.20 | 10,419 |
| 11 Abr 2024 | 1,538.40 | -15.90 | -1.02% | 1,547.00 | 1,592.60 | 1,530.00 | 5,125 |
| 10 Abr 2024 | 1,554.30 | -2.30 | -0.15% | 1,565.40 | 1,566.80 | 1,515.90 | 5,251 |
| 09 Abr 2024 | 1,556.60 | -14.30 | -0.91% | 1,566.40 | 1,568.20 | 1,556.00 | 6,014 |
| 08 Abr 2024 | 1,570.90 | 9.30 | 0.60% | 1,563.20 | 1,572.40 | 1,560.60 | 7,854 |
| 05 Abr 2024 | 1,561.60 | -16.40 | -1.04% | 1,562.40 | 1,565.20 | 1,517.20 | 38,702 |
| 04 Abr 2024 | 1,578.00 | 12.40 | 0.79% | 1,575.00 | 1,584.30 | 1,573.90 | 10,163 |
| 03 Abr 2024 | 1,565.60 | 13.80 | 0.89% | 1,559.00 | 1,566.90 | 1,558.90 | 27,280 |
| 02 Abr 2024 | 1,551.80 | -0.40 | -0.03% | 1,558.00 | 1,563.90 | 1,510.60 | 25,959 |
| 28 Mar 2024 | 1,552.20 | 3.40 | 0.22% | 1,549.20 | 1,555.20 | 1,546.70 | 4,572 |
| 27 Mar 2024 | 1,548.80 | 8.40 | 0.55% | 1,539.80 | 1,552.80 | 1,539.80 | 15,061 |
| 26 Mar 2024 | 1,540.40 | 14.60 | 0.96% | 1,534.60 | 1,541.80 | 1,532.90 | 2,626 |
| 25 Mar 2024 | 1,525.80 | 3.60 | 0.24% | 1,520.00 | 1,528.80 | 1,518.90 | 11,458 |
| 22 Mar 2024 | 1,522.20 | 4.90 | 0.32% | 1,523.00 | 1,524.40 | 1,519.50 | 4,106 |
| 21 Mar 2024 | 1,517.30 | 11.50 | 0.76% | 1,515.60 | 1,642.00 | 1,508.70 | 9,848 |
| 20 Mar 2024 | 1,505.80 | 0.40 | 0.03% | 1,505.20 | 1,506.60 | 1,505.20 | 7,838 |
| 19 Mar 2024 | 1,505.40 | 7.60 | 0.51% | 1,500.00 | 1,508.00 | 1,496.80 | 7,053 |
| 18 Mar 2024 | 1,497.80 | 0.50 | 0.03% | 1,496.60 | 1,503.70 | 1,493.50 | 3,161 |
| 15 Mar 2024 | 1,497.30 | 9.50 | 0.64% | 1,493.40 | 1,500.40 | 1,492.50 | 28,248 |
| 14 Mar 2024 | 1,487.80 | -10.50 | -0.70% | 1,498.00 | 1,518.70 | 1,483.10 | 2,240 |
| 13 Mar 2024 | 1,498.30 | 0.70 | 0.05% | 1,503.00 | 1,503.80 | 1,497.70 | 6,047 |
| 12 Mar 2024 | 1,497.60 | 7.00 | 0.47% | 1,493.40 | 1,501.70 | 1,423.30 | 6,421 |
| 11 Mar 2024 | 1,490.60 | 1.20 | 0.08% | 1,488.80 | 1,491.10 | 1,481.10 | 11,721 |
| 08 Mar 2024 | 1,489.40 | 2.00 | 0.13% | 1,486.00 | 1,491.20 | 1,480.30 | 3,329 |
| 07 Mar 2024 | 1,487.40 | 7.10 | 0.48% | 1,480.80 | 1,514.80 | 1,480.80 | 3,874 |
| 06 Mar 2024 | 1,480.30 | 1.20 | 0.08% | 1,479.20 | 1,513.80 | 1,479.20 | 9,644 |
| 05 Mar 2024 | 1,479.10 | 2.40 | 0.16% | 1,474.80 | 1,479.60 | 1,470.90 | 8,573 |
