Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IGLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 45.2925 | -0.30 | -0.66% | 45.615 | 45.9175 | 45.1975 | 437,423 |
| 30 May 2024 | 45.5925 | 0.13 | 0.29% | 45.3825 | 45.7513 | 45.3288 | 205,419 |
| 29 May 2024 | 45.46 | -0.41 | -0.90% | 45.8175 | 45.8413 | 45.4113 | 168,943 |
| 28 May 2024 | 45.8725 | 0.45 | 0.99% | 45.555 | 45.9925 | 45.5075 | 290,984 |
| 24 May 2024 | 45.425 | -0.16 | -0.35% | 45.485 | 45.725 | 45.3763 | 113,187 |
| 23 May 2024 | 45.585 | -0.87 | -1.88% | 45.9825 | 46.1825 | 45.5113 | 160,069 |
| 22 May 2024 | 46.4575 | -0.80 | -1.70% | 47.0125 | 47.105 | 46.3325 | 106,474 |
| 21 May 2024 | 47.26 | 0.11 | 0.24% | 46.90 | 47.3638 | 46.8163 | 189,945 |
| 20 May 2024 | 47.145 | 0.32 | 0.67% | 47.4175 | 47.595 | 46.8163 | 191,641 |
| 17 May 2024 | 46.83 | 0.51 | 1.10% | 46.4025 | 47.0513 | 46.3075 | 150,587 |
| 16 May 2024 | 46.3225 | -0.01 | -0.01% | 46.43 | 46.53 | 46.1163 | 118,408 |
| 15 May 2024 | 46.3275 | 0.56 | 1.23% | 45.8775 | 46.41 | 45.7388 | 96,593 |
| 14 May 2024 | 45.7625 | 0.37 | 0.82% | 45.47 | 45.9175 | 45.4388 | 60,013 |
| 13 May 2024 | 45.39 | -0.58 | -1.25% | 45.6925 | 45.7438 | 45.38 | 96,713 |
| 10 May 2024 | 45.965 | 0.58 | 1.27% | 46.09 | 46.2563 | 45.8375 | 95,098 |
| 09 May 2024 | 45.3875 | 0.27 | 0.60% | 45.0225 | 45.4888 | 44.8613 | 94,152 |
| 08 May 2024 | 45.115 | 0.09 | 0.21% | 45.0275 | 45.1763 | 44.745 | 261,887 |
| 07 May 2024 | 45.0225 | 0.39 | 0.88% | 45.1425 | 45.195 | 44.9238 | 103,932 |
| 03 May 2024 | 44.63 | -0.14 | -0.32% | 44.71 | 45.4025 | 44.2775 | 65,605 |
| 02 May 2024 | 44.7725 | -0.17 | -0.37% | 44.9775 | 45.2525 | 44.4338 | 101,898 |
| 01 May 2024 | 44.94 | 0.26 | 0.58% | 44.485 | 44.945 | 44.4138 | 39,509 |
| 30 Abr 2024 | 44.68 | -0.79 | -1.73% | 45.165 | 45.1875 | 44.5638 | 231,418 |
| 29 Abr 2024 | 45.465 | 0.09 | 0.19% | 45.325 | 45.60 | 45.2275 | 138,527 |
| 26 Abr 2024 | 45.3775 | 0.00 | 0.00% | 45.535 | 45.7988 | 45.2863 | 66,713 |
| 25 Abr 2024 | 45.3775 | 0.09 | 0.19% | 45.19 | 45.6638 | 44.9613 | 118,712 |
| 24 Abr 2024 | 45.2925 | 0.15 | 0.34% | 45.2425 | 45.4625 | 44.92 | 83,143 |
| 23 Abr 2024 | 45.14 | -0.33 | -0.72% | 44.78 | 45.435 | 44.5688 | 115,078 |
| 22 Abr 2024 | 45.4675 | -1.03 | -2.21% | 45.825 | 45.9775 | 45.3338 | 193,268 |
| 19 Abr 2024 | 46.495 | 0.14 | 0.30% | 46.50 | 46.6075 | 46.1425 | 218,072 |
| 18 Abr 2024 | 46.3575 | -0.03 | -0.07% | 46.3025 | 46.6063 | 46.0788 | 138,965 |
| 17 Abr 2024 | 46.39 | 0.03 | 0.06% | 46.305 | 46.6125 | 46.2525 | 73,197 |
| 16 Abr 2024 | 46.3625 | 0.66 | 1.46% | 46.1575 | 46.55 | 45.90 | 195,122 |
| 15 Abr 2024 | 45.6975 | -0.88 | -1.89% | 45.8025 | 45.9525 | 45.195 | 193,255 |
| 12 Abr 2024 | 46.5775 | 1.09 | 2.39% | 46.58 | 47.2975 | 46.4963 | 117,452 |
| 11 Abr 2024 | 45.49 | -0.03 | -0.07% | 45.4375 | 45.6713 | 45.2338 | 43,657 |
| 10 Abr 2024 | 45.52 | -0.10 | -0.21% | 45.815 | 45.8613 | 45.0975 | 123,652 |
| 09 Abr 2024 | 45.6175 | 0.28 | 0.61% | 45.5975 | 46.0238 | 45.5875 | 235,103 |
| 08 Abr 2024 | 45.34 | 0.16 | 0.35% | 45.4175 | 45.5888 | 45.0988 | 81,195 |
| 05 Abr 2024 | 45.18 | 0.59 | 1.32% | 44.3425 | 45.3038 | 44.3263 | 73,043 |
| 04 Abr 2024 | 44.59 | 0.10 | 0.21% | 44.6725 | 44.7338 | 44.4075 | 81,793 |
| 03 Abr 2024 | 44.495 | 0.65 | 1.49% | 44.3975 | 44.5063 | 44.0675 | 219,798 |
| 02 Abr 2024 | 43.84 | 0.66 | 1.52% | 43.88 | 44.3838 | 43.7588 | 101,220 |
| 28 Mar 2024 | 43.185 | 0.55 | 1.29% | 42.675 | 43.185 | 42.6138 | 120,089 |
| 27 Mar 2024 | 42.635 | 0.28 | 0.66% | 42.4275 | 42.7425 | 42.335 | 38,960 |
| 26 Mar 2024 | 42.3575 | 0.01 | 0.03% | 42.2725 | 42.7988 | 42.2363 | 99,936 |
| 25 Mar 2024 | 42.345 | 0.23 | 0.55% | 42.1275 | 42.4363 | 42.08 | 72,016 |
| 22 Mar 2024 | 42.115 | -0.24 | -0.55% | 42.1825 | 42.4125 | 42.10 | 65,348 |
| 21 Mar 2024 | 42.35 | 0.38 | 0.90% | 42.8875 | 43.0275 | 42.1438 | 116,874 |
| 20 Mar 2024 | 41.9725 | 0.07 | 0.17% | 41.975 | 42.1188 | 41.7838 | 211,819 |
| 19 Mar 2024 | 41.9025 | -0.08 | -0.18% | 41.9225 | 41.9938 | 41.765 | 68,279 |
| 18 Mar 2024 | 41.98 | -0.08 | -0.20% | 41.86 | 42.1425 | 41.8263 | 50,090 |
| 15 Mar 2024 | 42.0625 | 0.05 | 0.12% | 42.16 | 42.265 | 41.8813 | 51,079 |
| 14 Mar 2024 | 42.01 | -0.24 | -0.57% | 42.185 | 42.2675 | 41.8713 | 124,386 |
| 13 Mar 2024 | 42.2525 | 0.18 | 0.43% | 42.025 | 42.3138 | 41.9713 | 92,665 |
| 12 Mar 2024 | 42.0725 | -0.36 | -0.85% | 42.3525 | 42.45 | 41.8788 | 114,213 |
| 11 Mar 2024 | 42.4325 | 0.09 | 0.22% | 42.45 | 42.525 | 42.2925 | 163,306 |
| 08 Mar 2024 | 42.34 | 0.43 | 1.02% | 42.04 | 42.5688 | 41.9463 | 78,445 |
| 07 Mar 2024 | 41.9125 | 0.19 | 0.46% | 41.94 | 42.145 | 41.7825 | 109,563 |
| 06 Mar 2024 | 41.7225 | 0.32 | 0.77% | 41.395 | 41.8613 | 41.3275 | 200,557 |
| 05 Mar 2024 | 41.4025 | 0.19 | 0.47% | 41.15 | 41.6788 | 41.1275 | 294,224 |
| 04 Mar 2024 | 41.21 | 0.83 | 2.04% | 40.5925 | 41.21 | 40.4463 | 518,064 |
