Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.25 | -0.05 | -0.21% | 23.25 | 23.25 | 23.25 | 1,677,603 |
| 02 May 2024 | 23.30 | -2.70 | -10.38% | 24.00 | 24.00 | 22.75 | 4,240,426 |
| 01 May 2024 | 26.00 | -2.25 | -7.96% | 28.25 | 28.25 | 26.00 | 389,063 |
| 30 Abr 2024 | 28.25 | 2.95 | 11.66% | 25.25 | 28.50 | 25.25 | 490,856 |
| 29 Abr 2024 | 25.30 | 0.80 | 3.27% | 24.50 | 25.30 | 24.50 | 485,822 |
| 26 Abr 2024 | 24.50 | 0.25 | 1.03% | 24.25 | 24.50 | 24.25 | 80,746 |
| 25 Abr 2024 | 24.25 | 0.25 | 1.04% | 24.00 | 24.50 | 24.00 | 191,041 |
| 24 Abr 2024 | 24.00 | -1.00 | -4.00% | 24.00 | 24.00 | 24.00 | 89,299 |
| 23 Abr 2024 | 25.00 | 1.00 | 4.17% | 24.00 | 25.00 | 23.50 | 40,987 |
| 22 Abr 2024 | 24.00 | -0.25 | -1.03% | 24.25 | 24.25 | 23.50 | 66,676 |
| 19 Abr 2024 | 24.25 | 0.45 | 1.89% | 23.75 | 24.25 | 23.75 | 608,957 |
| 18 Abr 2024 | 23.80 | 0.05 | 0.21% | 23.75 | 23.80 | 23.40 | 315,421 |
| 17 Abr 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.45 | 1,310,696 |
| 16 Abr 2024 | 23.75 | 0.05 | 0.21% | 23.75 | 23.75 | 23.45 | 1,052,382 |
| 15 Abr 2024 | 23.70 | 1.70 | 7.73% | 23.00 | 24.00 | 22.95 | 988,214 |
| 12 Abr 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 21,491 |
| 11 Abr 2024 | 22.00 | 0.50 | 2.33% | 21.50 | 22.00 | 21.50 | 252,956 |
| 10 Abr 2024 | 21.50 | -1.00 | -4.44% | 22.50 | 22.50 | 21.50 | 202,040 |
| 09 Abr 2024 | 22.50 | 0.00 | 0.00% | 23.00 | 23.00 | 22.00 | 181,822 |
| 08 Abr 2024 | 22.50 | -1.00 | -4.26% | 23.50 | 23.50 | 22.50 | 446,613 |
| 05 Abr 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.45 | 23,431 |
| 04 Abr 2024 | 23.50 | -0.25 | -1.05% | 23.75 | 23.75 | 23.50 | 74,516 |
| 03 Abr 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.70 | 27,688 |
| 02 Abr 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.40 | 110,752 |
| 28 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.70 | 208,379 |
| 27 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 47,975 |
| 26 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 243,767 |
| 25 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 48,797 |
| 22 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 74,201 |
| 21 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 24.00 | 23.75 | 249,019 |
| 20 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 42,913 |
| 19 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.75 | 47,361 |
| 18 Mar 2024 | 23.75 | -0.25 | -1.04% | 23.75 | 23.75 | 23.75 | 81,729 |
| 15 Mar 2024 | 24.00 | 0.25 | 1.05% | 23.50 | 24.00 | 23.50 | 55,186 |
| 14 Mar 2024 | 23.75 | 0.00 | 0.00% | 23.75 | 23.75 | 23.65 | 46,088 |
| 13 Mar 2024 | 23.75 | -0.25 | -1.04% | 23.50 | 23.75 | 23.50 | 83,870 |
| 12 Mar 2024 | 24.00 | 0.50 | 2.13% | 23.50 | 24.00 | 23.50 | 139,840 |
| 11 Mar 2024 | 23.50 | -0.50 | -2.08% | 24.00 | 24.00 | 23.00 | 124,857 |
| 08 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.50 | 24.00 | 612,487 |
| 07 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 378,833 |
| 06 Mar 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 288,107 |
| 05 Mar 2024 | 25.00 | -1.00 | -3.85% | 25.50 | 25.50 | 25.00 | 175,984 |
| 04 Mar 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 25.50 | 287,516 |
| 01 Mar 2024 | 26.00 | -0.50 | -1.89% | 26.50 | 26.50 | 26.00 | 156,311 |
| 29 Feb 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 95,085 |
| 28 Feb 2024 | 26.50 | -0.50 | -1.85% | 27.00 | 27.00 | 26.50 | 304,969 |
| 27 Feb 2024 | 27.00 | -1.00 | -3.57% | 28.00 | 28.00 | 27.00 | 235,125 |
| 26 Feb 2024 | 28.00 | 3.50 | 14.29% | 26.00 | 28.50 | 26.00 | 1,305,222 |
| 23 Feb 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 45,022 |
| 22 Feb 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 47,460 |
| 21 Feb 2024 | 24.50 | 0.50 | 2.08% | 24.00 | 24.50 | 24.00 | 406,590 |
| 20 Feb 2024 | 24.00 | 0.50 | 2.13% | 23.50 | 24.00 | 23.50 | 395,829 |
| 19 Feb 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 153,648 |
| 16 Feb 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 243,464 |
| 15 Feb 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 284,182 |
| 14 Feb 2024 | 23.50 | 0.50 | 2.17% | 23.50 | 23.50 | 23.50 | 95,014 |
| 13 Feb 2024 | 23.00 | -0.50 | -2.13% | 24.50 | 24.50 | 23.00 | 92,266 |
| 12 Feb 2024 | 23.50 | -2.50 | -9.62% | 25.50 | 26.00 | 23.50 | 525,851 |
| 09 Feb 2024 | 26.00 | 0.20 | 0.78% | 26.00 | 26.00 | 25.50 | 15,867 |
| 08 Feb 2024 | 25.80 | 0.30 | 1.18% | 25.50 | 26.00 | 25.50 | 78,489 |
| 07 Feb 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 136,584 |
| 06 Feb 2024 | 25.50 | 0.50 | 2.00% | 25.00 | 25.50 | 24.50 | 213,303 |
| 05 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 88,882 |
