Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IGSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,559.50 | 16.00 | 0.29% | 5,564.00 | 5,568.50 | 5,479.00 | 2,306 |
| 13 Jun 2024 | 5,543.50 | -28.50 | -0.51% | 5,570.00 | 5,597.00 | 5,525.50 | 1,227 |
| 12 Jun 2024 | 5,572.00 | 36.50 | 0.66% | 5,572.00 | 5,572.00 | 5,572.00 | 12 |
| 11 Jun 2024 | 5,535.50 | -17.50 | -0.32% | 5,535.50 | 5,535.50 | 5,535.50 | 145 |
| 10 Jun 2024 | 5,553.00 | -28.00 | -0.50% | 5,567.00 | 5,567.00 | 5,532.00 | 274 |
| 07 Jun 2024 | 5,581.00 | 15.00 | 0.27% | 5,581.00 | 5,581.00 | 5,581.00 | 2,443 |
| 06 Jun 2024 | 5,566.00 | 30.50 | 0.55% | 5,566.00 | 5,566.00 | 5,566.00 | 180 |
| 05 Jun 2024 | 5,535.50 | 64.00 | 1.17% | 5,506.00 | 5,574.00 | 5,500.00 | 11,674 |
| 04 Jun 2024 | 5,471.50 | -11.50 | -0.21% | 5,474.00 | 5,496.50 | 5,454.50 | 2,020 |
| 03 Jun 2024 | 5,483.00 | 37.00 | 0.68% | 5,526.00 | 5,541.50 | 5,476.00 | 37 |
| 31 May 2024 | 5,446.00 | -25.00 | -0.46% | 5,476.00 | 5,478.50 | 5,436.50 | 75 |
| 30 May 2024 | 5,471.00 | -42.50 | -0.77% | 5,482.00 | 5,502.00 | 5,463.00 | 2,353 |
| 29 May 2024 | 5,513.50 | -49.00 | -0.88% | 5,534.00 | 5,535.00 | 5,495.50 | 139 |
| 28 May 2024 | 5,562.50 | -31.00 | -0.55% | 5,589.00 | 5,596.00 | 5,546.50 | 1,901 |
| 24 May 2024 | 5,593.50 | -31.50 | -0.56% | 5,587.00 | 5,602.50 | 5,570.00 | 725 |
| 23 May 2024 | 5,625.00 | -8.00 | -0.14% | 5,652.00 | 5,656.50 | 5,613.00 | 446 |
| 22 May 2024 | 5,633.00 | -12.00 | -0.21% | 5,627.00 | 5,646.50 | 5,619.50 | 390 |
| 21 May 2024 | 5,645.00 | -20.50 | -0.36% | 5,649.00 | 5,654.00 | 5,632.00 | 1,371 |
| 20 May 2024 | 5,665.50 | 25.50 | 0.45% | 5,656.00 | 5,669.00 | 5,649.50 | 103 |
| 17 May 2024 | 5,640.00 | -23.50 | -0.41% | 5,652.00 | 5,662.50 | 5,634.00 | 1,294 |
| 16 May 2024 | 5,663.50 | 14.50 | 0.26% | 5,671.00 | 5,682.00 | 5,657.00 | 83 |
| 15 May 2024 | 5,649.00 | 34.00 | 0.61% | 5,619.00 | 5,657.00 | 5,615.00 | 3,525 |
| 14 May 2024 | 5,615.00 | -6.00 | -0.11% | 5,615.00 | 5,615.00 | 5,615.00 | 216 |
| 13 May 2024 | 5,621.00 | -6.50 | -0.12% | 5,621.00 | 5,621.00 | 5,621.00 | 1,423 |
| 10 May 2024 | 5,627.50 | 35.50 | 0.63% | 5,630.00 | 5,638.00 | 5,608.00 | 2,868 |
| 09 May 2024 | 5,592.00 | 12.50 | 0.22% | 5,587.00 | 5,600.00 | 5,564.50 | 336 |
| 08 May 2024 | 5,579.50 | 7.50 | 0.13% | 5,579.50 | 5,579.50 | 5,579.50 | 593 |
| 07 May 2024 | 5,572.00 | 94.00 | 1.72% | 5,566.00 | 5,575.50 | 5,540.50 | 1,241 |
| 03 May 2024 | 5,478.00 | 29.50 | 0.54% | 5,476.00 | 5,503.00 | 5,469.00 | 2,427 |
| 02 May 2024 | 5,448.50 | 30.00 | 0.55% | 5,448.00 | 5,469.50 | 5,426.50 | 1,204 |
| 01 May 2024 | 5,418.50 | -33.00 | -0.61% | 5,410.00 | 5,430.00 | 5,394.50 | 128 |
| 30 Abr 2024 | 5,451.50 | -30.00 | -0.55% | 5,451.50 | 5,451.50 | 5,451.50 | 141 |
| 29 Abr 2024 | 5,481.50 | -42.50 | -0.77% | 5,500.00 | 5,515.00 | 5,476.50 | 854 |
| 26 Abr 2024 | 5,524.00 | 105.50 | 1.95% | 5,503.00 | 5,543.50 | 5,476.50 | 3,356 |
| 25 Abr 2024 | 5,418.50 | -70.50 | -1.28% | 5,415.00 | 5,420.50 | 5,409.50 | 687 |
| 24 Abr 2024 | 5,489.00 | -2.00 | -0.04% | 5,489.00 | 5,489.00 | 5,489.00 | 1,061 |
| 23 Abr 2024 | 5,491.00 | 43.50 | 0.80% | 5,491.00 | 5,491.00 | 5,491.00 | 547 |
| 22 Abr 2024 | 5,447.50 | 43.00 | 0.80% | 5,439.00 | 5,476.50 | 5,428.50 | 1,637 |
| 19 Abr 2024 | 5,404.50 | -16.50 | -0.30% | 5,360.00 | 5,408.50 | 5,355.00 | 10,602 |
| 18 Abr 2024 | 5,421.00 | 16.50 | 0.31% | 5,431.00 | 5,435.00 | 5,394.50 | 4,018 |
| 17 Abr 2024 | 5,404.50 | -19.00 | -0.35% | 5,410.00 | 5,417.00 | 5,395.00 | 239 |
| 16 Abr 2024 | 5,423.50 | -68.00 | -1.24% | 5,414.00 | 5,436.50 | 5,397.50 | 783 |
| 15 Abr 2024 | 5,491.50 | -23.50 | -0.43% | 5,486.00 | 5,543.00 | 5,485.50 | 271 |
| 12 Abr 2024 | 5,515.00 | 4.00 | 0.07% | 5,515.00 | 5,515.00 | 5,515.00 | 520 |
| 11 Abr 2024 | 5,511.00 | -10.50 | -0.19% | 5,513.00 | 5,531.00 | 5,486.50 | 3,473 |
| 10 Abr 2024 | 5,521.50 | 18.50 | 0.34% | 5,539.00 | 5,552.00 | 5,427.00 | 3,764 |
| 09 Abr 2024 | 5,503.00 | -17.00 | -0.31% | 5,503.00 | 5,503.00 | 5,503.00 | 213 |
| 08 Abr 2024 | 5,520.00 | 14.00 | 0.25% | 5,503.00 | 5,532.50 | 5,498.00 | 2,119 |
| 05 Abr 2024 | 5,506.00 | -32.50 | -0.59% | 5,478.00 | 5,509.00 | 5,462.50 | 7,439 |
| 04 Abr 2024 | 5,538.50 | 12.50 | 0.23% | 5,522.00 | 5,549.00 | 5,515.00 | 1,534 |
| 03 Abr 2024 | 5,526.00 | -11.00 | -0.20% | 5,526.00 | 5,541.00 | 5,515.00 | 4,721 |
| 02 Abr 2024 | 5,537.00 | -14.00 | -0.25% | 5,599.00 | 5,599.00 | 5,509.50 | 6,869 |
| 28 Mar 2024 | 5,551.00 | 15.50 | 0.28% | 5,551.00 | 5,551.00 | 5,551.00 | 289 |
| 27 Mar 2024 | 5,535.50 | -3.00 | -0.05% | 5,540.00 | 5,548.00 | 5,522.50 | 1,410 |
| 26 Mar 2024 | 5,538.50 | 19.00 | 0.34% | 5,538.50 | 5,538.50 | 5,538.50 | 143 |
| 25 Mar 2024 | 5,519.50 | -31.00 | -0.56% | 5,524.00 | 5,529.50 | 5,503.50 | 488 |
| 22 Mar 2024 | 5,550.50 | 3.00 | 0.05% | 5,562.00 | 5,568.50 | 5,545.00 | 383 |
| 21 Mar 2024 | 5,547.50 | 96.00 | 1.76% | 5,513.00 | 5,555.50 | 5,504.00 | 649 |
| 20 Mar 2024 | 5,451.50 | 9.00 | 0.17% | 5,458.00 | 5,469.00 | 5,446.50 | 4,034 |
| 19 Mar 2024 | 5,442.50 | -4.00 | -0.07% | 5,417.00 | 5,449.00 | 5,412.50 | 1,707 |
| 18 Mar 2024 | 5,446.50 | 46.00 | 0.85% | 5,418.00 | 5,455.50 | 5,414.50 | 1,480 |
