Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INXG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 13.204 | -0.03 | -0.21% | 13.266 | 13.302 | 13.204 | 65,121 |
| 26 Sep 2024 | 13.232 | -0.03 | -0.24% | 13.278 | 13.278 | 13.162 | 22,712 |
| 25 Sep 2024 | 13.264 | -0.15 | -1.10% | 13.406 | 13.442 | 13.264 | 35,943 |
| 24 Sep 2024 | 13.412 | 0.03 | 0.24% | 13.348 | 13.413 | 13.297 | 83,107 |
| 23 Sep 2024 | 13.38 | -0.01 | -0.06% | 13.39 | 13.488 | 13.338 | 197,744 |
| 20 Sep 2024 | 13.388 | -0.06 | -0.46% | 13.48 | 13.534 | 13.388 | 149,896 |
| 19 Sep 2024 | 13.45 | -0.14 | -1.06% | 13.426 | 13.612 | 13.426 | 107,173 |
| 18 Sep 2024 | 13.594 | 0.02 | 0.13% | 13.564 | 13.618 | 13.498 | 98,205 |
| 17 Sep 2024 | 13.576 | 0.03 | 0.18% | 13.594 | 13.631 | 13.545 | 113,666 |
| 16 Sep 2024 | 13.551 | 0.04 | 0.27% | 13.504 | 13.561 | 13.484 | 78,057 |
| 13 Sep 2024 | 13.514 | 0.06 | 0.45% | 13.482 | 13.538 | 13.451 | 62,025 |
| 12 Sep 2024 | 13.454 | -0.01 | -0.04% | 13.432 | 13.52 | 13.388 | 35,637 |
| 11 Sep 2024 | 13.46 | 0.07 | 0.51% | 13.35 | 13.533 | 13.15 | 135,510 |
| 10 Sep 2024 | 13.392 | -0.02 | -0.18% | 13.40 | 13.433 | 13.353 | 67,148 |
| 09 Sep 2024 | 13.416 | 0.05 | 0.36% | 13.332 | 13.455 | 13.296 | 46,780 |
| 06 Sep 2024 | 13.368 | -0.03 | -0.22% | 13.428 | 13.482 | 13.179 | 109,799 |
| 05 Sep 2024 | 13.398 | 0.03 | 0.24% | 13.352 | 13.44 | 13.329 | 35,983 |
| 04 Sep 2024 | 13.366 | 0.10 | 0.72% | 13.31 | 13.38 | 13.253 | 36,169 |
| 03 Sep 2024 | 13.27 | 0.10 | 0.73% | 13.22 | 13.331 | 13.19 | 50,040 |
| 02 Sep 2024 | 13.174 | -0.08 | -0.61% | 13.25 | 13.25 | 13.159 | 12,883 |
| 30 Ago 2024 | 13.255 | 0.04 | 0.30% | 13.278 | 13.312 | 13.223 | 46,535 |
| 29 Ago 2024 | 13.215 | -0.11 | -0.85% | 13.298 | 13.402 | 13.181 | 101,187 |
| 28 Ago 2024 | 13.328 | 0.02 | 0.14% | 13.462 | 13.462 | 13.175 | 115,756 |
| 27 Ago 2024 | 13.31 | -0.06 | -0.45% | 13.22 | 13.39 | 13.215 | 38,876 |
| 23 Ago 2024 | 13.37 | 0.08 | 0.59% | 13.296 | 13.418 | 13.296 | 27,400 |
| 22 Ago 2024 | 13.291 | -0.08 | -0.59% | 13.416 | 13.422 | 13.17 | 32,742 |
| 21 Ago 2024 | 13.37 | -0.01 | -0.06% | 13.332 | 13.399 | 13.273 | 31,266 |
| 20 Ago 2024 | 13.378 | 0.03 | 0.21% | 13.366 | 13.398 | 13.319 | 24,536 |
| 19 Ago 2024 | 13.35 | -0.02 | -0.15% | 13.532 | 13.532 | 13.302 | 21,549 |
| 16 Ago 2024 | 13.37 | -0.02 | -0.15% | 13.428 | 13.45 | 13.336 | 25,262 |
| 15 Ago 2024 | 13.39 | -0.11 | -0.80% | 13.48 | 13.509 | 13.225 | 90,007 |
| 14 Ago 2024 | 13.498 | 0.09 | 0.69% | 13.448 | 13.534 | 13.41 | 35,531 |
| 13 Ago 2024 | 13.406 | 0.09 | 0.65% | 13.32 | 13.416 | 13.302 | 93,026 |
| 12 Ago 2024 | 13.32 | 0.00 | 0.02% | 13.292 | 13.358 | 13.271 | 105,425 |
| 09 Ago 2024 | 13.318 | 0.01 | 0.08% | 13.35 | 13.399 | 13.299 | 41,752 |
| 08 Ago 2024 | 13.308 | -0.02 | -0.12% | 13.284 | 13.429 | 13.257 | 32,577 |
| 07 Ago 2024 | 13.324 | -0.05 | -0.36% | 13.502 | 13.502 | 13.272 | 35,998 |
| 06 Ago 2024 | 13.372 | 0.01 | 0.09% | 13.44 | 13.497 | 13.311 | 101,260 |
| 05 Ago 2024 | 13.36 | -0.17 | -1.23% | 13.746 | 13.746 | 13.36 | 18,494 |
| 02 Ago 2024 | 13.526 | 0.07 | 0.51% | 13.494 | 13.65 | 13.446 | 32,656 |
| 01 Ago 2024 | 13.458 | 0.18 | 1.34% | 13.356 | 13.515 | 13.309 | 81,728 |
| 31 Jul 2024 | 13.28 | 0.13 | 0.99% | 13.248 | 13.309 | 13.199 | 97,107 |
| 30 Jul 2024 | 13.15 | -0.01 | -0.04% | 13.152 | 13.233 | 13.119 | 19,843 |
| 29 Jul 2024 | 13.155 | 0.09 | 0.67% | 13.068 | 13.203 | 13.068 | 20,158 |
| 26 Jul 2024 | 13.068 | -0.01 | -0.08% | 13.05 | 13.143 | 12.965 | 43,543 |
| 25 Jul 2024 | 13.078 | -0.03 | -0.20% | 13.08 | 13.212 | 12.811 | 28,867 |
| 24 Jul 2024 | 13.104 | -0.02 | -0.11% | 13.094 | 13.153 | 13.055 | 57,424 |
| 23 Jul 2024 | 13.119 | 0.05 | 0.41% | 13.058 | 13.12 | 13.049 | 55,446 |
| 22 Jul 2024 | 13.066 | -0.09 | -0.68% | 13.138 | 13.20 | 13.066 | 50,390 |
| 19 Jul 2024 | 13.156 | -0.15 | -1.11% | 13.264 | 13.283 | 13.151 | 26,643 |
| 18 Jul 2024 | 13.304 | -0.02 | -0.12% | 13.30 | 13.622 | 12.925 | 64,806 |
| 17 Jul 2024 | 13.32 | 0.05 | 0.35% | 13.272 | 13.32 | 13.232 | 101,137 |
| 16 Jul 2024 | 13.274 | 0.12 | 0.93% | 13.174 | 13.284 | 13.138 | 186,151 |
| 15 Jul 2024 | 13.152 | 0.03 | 0.20% | 13.20 | 13.20 | 13.065 | 25,635 |
| 12 Jul 2024 | 13.126 | -0.01 | -0.08% | 13.072 | 13.183 | 13.029 | 63,209 |
| 11 Jul 2024 | 13.136 | 0.10 | 0.75% | 13.006 | 13.274 | 12.771 | 28,653 |
| 10 Jul 2024 | 13.038 | 0.09 | 0.68% | 13.066 | 13.085 | 12.987 | 38,615 |
| 09 Jul 2024 | 12.95 | -0.14 | -1.08% | 13.08 | 13.084 | 12.949 | 31,025 |
| 08 Jul 2024 | 13.092 | 0.04 | 0.34% | 13.006 | 13.105 | 12.967 | 32,545 |
| 05 Jul 2024 | 13.047 | 0.11 | 0.82% | 12.956 | 13.245 | 12.759 | 27,373 |
| 04 Jul 2024 | 12.941 | -0.02 | -0.13% | 12.94 | 12.967 | 12.909 | 39,191 |
| 03 Jul 2024 | 12.958 | 0.12 | 0.92% | 12.87 | 12.998 | 12.844 | 20,069 |
| 02 Jul 2024 | 12.84 | -0.01 | -0.09% | 12.898 | 12.933 | 12.822 | 65,650 |
| 01 Jul 2024 | 12.851 | -0.23 | -1.72% | 13.062 | 13.062 | 12.827 | 32,552 |
