Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IPF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 105.625 | 0.38 | 0.36% | 105.50 | 105.90 | 105.275 | 65,000 |
| 26 Jun 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.25 | 0 |
| 25 Jun 2024 | 105.25 | -0.13 | -0.12% | 105.00 | 105.25 | 105.00 | 10,000 |
| 24 Jun 2024 | 105.375 | 0.30 | 0.29% | 105.50 | 105.50 | 105.375 | 10,000 |
| 21 Jun 2024 | 105.075 | 0.33 | 0.31% | 105.00 | 105.25 | 105.00 | 119,600 |
| 20 Jun 2024 | 104.75 | -0.23 | -0.21% | 104.75 | 104.75 | 104.75 | 0 |
| 19 Jun 2024 | 104.975 | 0.35 | 0.33% | 105.00 | 105.00 | 104.975 | 10,000 |
| 18 Jun 2024 | 104.625 | 0.50 | 0.48% | 104.50 | 104.625 | 104.275 | 25,000 |
| 17 Jun 2024 | 104.125 | 0.08 | 0.07% | 103.60 | 104.125 | 103.60 | 10,000 |
| 14 Jun 2024 | 104.05 | 0.05 | 0.05% | 104.05 | 104.05 | 104.05 | 2,000 |
| 13 Jun 2024 | 104.00 | 0.10 | 0.10% | 103.50 | 104.00 | 103.50 | 72,000 |
| 12 Jun 2024 | 103.90 | 0.00 | 0.00% | 103.90 | 103.90 | 103.90 | 4,000 |
| 11 Jun 2024 | 103.90 | 0.13 | 0.12% | 103.50 | 103.90 | 103.50 | 10,000 |
| 10 Jun 2024 | 103.775 | -0.23 | -0.22% | 103.50 | 103.90 | 103.50 | 70,000 |
| 07 Jun 2024 | 104.00 | 0.20 | 0.19% | 104.00 | 104.00 | 104.00 | 0 |
| 06 Jun 2024 | 103.80 | 0.17 | 0.17% | 103.80 | 103.80 | 103.80 | 0 |
| 05 Jun 2024 | 103.625 | 0.10 | 0.10% | 103.625 | 103.625 | 103.625 | 0 |
| 04 Jun 2024 | 103.525 | 0.00 | 0.00% | 103.00 | 103.70 | 103.00 | 20,000 |
| 03 Jun 2024 | 103.525 | 0.03 | 0.02% | 102.85 | 103.575 | 102.85 | 20,000 |
| 31 May 2024 | 103.50 | 0.03 | 0.02% | 103.00 | 103.50 | 103.00 | 10,000 |
| 30 May 2024 | 103.475 | -0.23 | -0.22% | 103.15 | 103.50 | 103.15 | 20,000 |
| 29 May 2024 | 103.70 | 0.00 | 0.00% | 103.70 | 103.70 | 103.70 | 0 |
| 28 May 2024 | 103.70 | -0.15 | -0.14% | 103.35 | 103.75 | 103.35 | 10,000 |
| 24 May 2024 | 103.85 | -0.58 | -0.55% | 104.00 | 104.375 | 103.80 | 30,000 |
| 23 May 2024 | 104.425 | 0.00 | 0.00% | 104.425 | 104.425 | 104.425 | 0 |
| 22 May 2024 | 104.425 | -0.08 | -0.07% | 104.15 | 104.425 | 103.925 | 20,000 |
| 21 May 2024 | 104.50 | -0.30 | -0.29% | 104.60 | 104.675 | 104.425 | 72,000 |
| 20 May 2024 | 104.80 | 0.13 | 0.12% | 105.00 | 105.10 | 104.75 | 20,000 |
| 17 May 2024 | 104.675 | 0.55 | 0.53% | 104.25 | 104.675 | 104.25 | 62,000 |
| 16 May 2024 | 104.125 | 0.30 | 0.29% | 104.00 | 104.35 | 103.875 | 60,000 |
| 15 May 2024 | 103.825 | 0.08 | 0.07% | 103.50 | 103.825 | 103.50 | 35,000 |
| 14 May 2024 | 103.75 | 0.50 | 0.48% | 103.50 | 103.75 | 103.50 | 75,000 |
| 13 May 2024 | 103.25 | 0.13 | 0.12% | 103.25 | 103.25 | 103.25 | 0 |
| 10 May 2024 | 103.125 | 0.00 | 0.00% | 103.125 | 103.125 | 103.125 | 0 |
| 09 May 2024 | 103.125 | -0.08 | -0.07% | 103.125 | 103.125 | 103.125 | 0 |
| 08 May 2024 | 103.20 | 0.08 | 0.07% | 103.20 | 103.20 | 103.20 | 0 |
| 07 May 2024 | 103.125 | 0.38 | 0.36% | 103.00 | 103.375 | 103.00 | 25,000 |
| 03 May 2024 | 102.75 | 0.75 | 0.74% | 102.50 | 102.75 | 102.275 | 50,000 |
| 02 May 2024 | 102.00 | 0.50 | 0.49% | 101.65 | 102.00 | 101.60 | 50,000 |
| 01 May 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 0 |
| 30 Abr 2024 | 101.50 | 0.00 | 0.00% | 101.50 | 101.50 | 101.50 | 10,000 |
| 29 Abr 2024 | 101.50 | 0.00 | 0.00% | 101.35 | 101.50 | 101.175 | 20,000 |
| 26 Abr 2024 | 101.50 | 0.05 | 0.05% | 101.50 | 101.50 | 101.50 | 2,500 |
| 25 Abr 2024 | 101.45 | 0.05 | 0.05% | 101.45 | 101.45 | 101.45 | 0 |
| 24 Abr 2024 | 101.40 | 0.03 | 0.02% | 101.40 | 101.40 | 101.40 | 0 |
| 23 Abr 2024 | 101.375 | 0.00 | 0.00% | 101.375 | 101.375 | 101.375 | 0 |
| 22 Abr 2024 | 101.375 | 0.03 | 0.02% | 101.20 | 101.425 | 101.20 | 40,000 |
| 19 Abr 2024 | 101.35 | -0.05 | -0.05% | 101.15 | 101.35 | 100.775 | 20,000 |
| 18 Abr 2024 | 101.40 | 0.00 | 0.00% | 101.40 | 101.40 | 101.40 | 20,000 |
| 17 Abr 2024 | 101.40 | 0.00 | 0.00% | 101.40 | 101.40 | 101.40 | 0 |
| 16 Abr 2024 | 101.40 | -0.03 | -0.02% | 101.25 | 101.475 | 100.775 | 40,000 |
| 15 Abr 2024 | 101.425 | 0.05 | 0.05% | 101.25 | 101.425 | 101.25 | 10,000 |
| 12 Abr 2024 | 101.375 | 0.00 | 0.00% | 101.375 | 101.375 | 101.375 | 2,000 |
| 11 Abr 2024 | 101.375 | -0.03 | -0.02% | 101.375 | 101.375 | 101.375 | 0 |
| 10 Abr 2024 | 101.40 | -0.15 | -0.15% | 101.25 | 101.575 | 101.00 | 70,000 |
| 09 Abr 2024 | 101.55 | 0.00 | 0.00% | 101.55 | 101.55 | 101.55 | 0 |
| 08 Abr 2024 | 101.55 | 0.00 | 0.00% | 101.55 | 101.55 | 101.55 | 2,000 |
| 05 Abr 2024 | 101.55 | -0.10 | -0.10% | 101.50 | 101.625 | 101.00 | 70,000 |
| 04 Abr 2024 | 101.65 | 0.48 | 0.47% | 101.65 | 101.65 | 101.65 | 0 |
| 03 Abr 2024 | 101.175 | 0.13 | 0.12% | 101.25 | 101.625 | 101.15 | 102,500 |
| 02 Abr 2024 | 101.05 | 0.00 | 0.00% | 101.05 | 101.05 | 101.05 | 0 |
