Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IQE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 29.70 | 0.05 | 0.17% | 30.50 | 30.50 | 28.70 | 3,214,278 |
| 17 Abr 2024 | 29.65 | -0.75 | -2.47% | 30.00 | 30.70 | 29.45 | 4,850,624 |
| 16 Abr 2024 | 30.40 | -1.50 | -4.70% | 31.80 | 31.80 | 29.80 | 5,615,687 |
| 15 Abr 2024 | 31.90 | 3.05 | 10.57% | 29.40 | 32.55 | 27.65 | 10,714,267 |
| 12 Abr 2024 | 28.85 | 0.40 | 1.41% | 28.05 | 31.10 | 27.45 | 13,890,448 |
| 11 Abr 2024 | 28.45 | 2.70 | 10.49% | 27.00 | 28.45 | 25.60 | 9,491,997 |
| 10 Abr 2024 | 25.75 | 5.75 | 28.75% | 22.00 | 27.70 | 21.70 | 43,902,920 |
| 09 Abr 2024 | 20.00 | 0.22 | 1.11% | 19.66 | 20.00 | 19.32 | 4,349,763 |
| 08 Abr 2024 | 19.78 | 0.16 | 0.82% | 20.00 | 20.00 | 19.16 | 4,456,661 |
| 05 Abr 2024 | 19.62 | 0.82 | 4.36% | 18.50 | 19.92 | 18.10 | 6,557,279 |
| 04 Abr 2024 | 18.80 | -1.30 | -6.47% | 20.30 | 20.30 | 18.70 | 7,235,115 |
| 03 Abr 2024 | 20.10 | 0.30 | 1.52% | 20.25 | 20.25 | 19.10 | 4,894,206 |
| 02 Abr 2024 | 19.80 | -1.20 | -5.71% | 21.05 | 21.20 | 19.50 | 6,496,040 |
| 28 Mar 2024 | 21.00 | -0.60 | -2.78% | 21.60 | 21.60 | 20.65 | 2,747,983 |
| 27 Mar 2024 | 21.60 | -0.55 | -2.48% | 22.25 | 22.25 | 21.40 | 765,111 |
| 26 Mar 2024 | 22.15 | 0.05 | 0.23% | 22.50 | 23.00 | 21.80 | 2,023,392 |
| 25 Mar 2024 | 22.10 | 0.30 | 1.38% | 22.00 | 22.50 | 21.50 | 2,591,916 |
| 22 Mar 2024 | 21.80 | -0.40 | -1.80% | 22.25 | 22.25 | 21.55 | 534,409 |
| 21 Mar 2024 | 22.20 | 1.15 | 5.46% | 21.10 | 22.45 | 21.10 | 1,139,206 |
| 20 Mar 2024 | 21.05 | -0.15 | -0.71% | 21.20 | 21.50 | 21.05 | 1,369,693 |
| 19 Mar 2024 | 21.20 | 0.25 | 1.19% | 21.85 | 22.00 | 20.50 | 2,013,474 |
| 18 Mar 2024 | 20.95 | -0.50 | -2.33% | 21.55 | 21.60 | 20.85 | 3,035,783 |
| 15 Mar 2024 | 21.45 | -0.85 | -3.81% | 22.15 | 22.35 | 20.60 | 3,590,445 |
| 14 Mar 2024 | 22.30 | -0.10 | -0.45% | 22.55 | 23.10 | 22.10 | 1,248,676 |
| 13 Mar 2024 | 22.40 | 0.10 | 0.45% | 22.55 | 22.80 | 22.00 | 1,149,088 |
| 12 Mar 2024 | 22.30 | -0.50 | -2.19% | 22.50 | 23.00 | 21.80 | 2,156,713 |
| 11 Mar 2024 | 22.80 | -1.55 | -6.37% | 24.05 | 24.10 | 22.70 | 2,219,153 |
| 08 Mar 2024 | 24.35 | -0.25 | -1.02% | 25.00 | 25.30 | 24.10 | 2,727,089 |
| 07 Mar 2024 | 24.60 | 0.35 | 1.44% | 24.20 | 24.90 | 24.20 | 1,731,365 |
| 06 Mar 2024 | 24.25 | 1.10 | 4.75% | 23.05 | 24.40 | 22.60 | 1,447,394 |
| 05 Mar 2024 | 23.15 | 1.00 | 4.51% | 22.00 | 23.40 | 22.00 | 1,927,889 |
| 04 Mar 2024 | 22.15 | 0.15 | 0.68% | 22.10 | 22.60 | 21.75 | 27,975,524 |
| 01 Mar 2024 | 22.00 | 0.60 | 2.80% | 21.00 | 22.00 | 20.00 | 41,396,587 |
| 29 Feb 2024 | 21.40 | -2.50 | -10.46% | 25.25 | 25.25 | 21.15 | 5,689,369 |
| 28 Feb 2024 | 23.90 | 0.40 | 1.70% | 23.80 | 24.10 | 23.00 | 1,176,135 |
| 27 Feb 2024 | 23.50 | 0.10 | 0.43% | 23.35 | 23.70 | 22.90 | 906,366 |
| 26 Feb 2024 | 23.40 | -0.60 | -2.50% | 23.00 | 23.70 | 22.70 | 941,242 |
| 23 Feb 2024 | 24.00 | -0.05 | -0.21% | 25.00 | 25.00 | 23.15 | 1,207,753 |
| 22 Feb 2024 | 24.05 | 1.05 | 4.57% | 24.00 | 24.50 | 22.70 | 2,822,521 |
| 21 Feb 2024 | 23.00 | -1.20 | -4.96% | 24.80 | 24.80 | 22.75 | 815,253 |
| 20 Feb 2024 | 24.20 | -0.40 | -1.63% | 23.90 | 24.40 | 23.80 | 1,213,775 |
| 19 Feb 2024 | 24.60 | -0.05 | -0.20% | 24.45 | 24.60 | 23.95 | 834,918 |
| 16 Feb 2024 | 24.65 | -0.25 | -1.00% | 23.75 | 25.80 | 23.75 | 1,851,043 |
| 15 Feb 2024 | 24.90 | 1.00 | 4.18% | 23.80 | 25.10 | 23.80 | 3,065,800 |
| 14 Feb 2024 | 23.90 | -0.20 | -0.83% | 23.60 | 24.60 | 23.20 | 1,647,957 |
| 13 Feb 2024 | 24.10 | -0.60 | -2.43% | 24.40 | 24.70 | 23.70 | 1,319,117 |
| 12 Feb 2024 | 24.70 | 0.00 | 0.00% | 24.05 | 25.65 | 24.05 | 4,403,298 |
| 09 Feb 2024 | 24.70 | 1.85 | 8.10% | 22.85 | 25.45 | 22.85 | 9,149,269 |
| 08 Feb 2024 | 22.85 | 1.80 | 8.55% | 21.50 | 22.85 | 21.35 | 2,595,856 |
| 07 Feb 2024 | 21.05 | 0.55 | 2.68% | 21.80 | 21.80 | 20.55 | 1,850,882 |
| 06 Feb 2024 | 20.50 | 0.15 | 0.74% | 20.75 | 20.75 | 19.84 | 979,793 |
| 05 Feb 2024 | 20.35 | 0.35 | 1.75% | 20.00 | 20.85 | 19.58 | 4,720,230 |
| 02 Feb 2024 | 20.00 | -0.10 | -0.50% | 20.40 | 20.85 | 19.84 | 2,005,560 |
| 01 Feb 2024 | 20.10 | 0.10 | 0.50% | 19.80 | 20.25 | 19.64 | 16,954,299 |
| 31 Ene 2024 | 20.00 | -0.60 | -2.91% | 20.75 | 20.90 | 19.86 | 1,706,109 |
| 30 Ene 2024 | 20.60 | 0.05 | 0.24% | 20.50 | 20.90 | 20.35 | 10,453,199 |
| 29 Ene 2024 | 20.55 | -0.80 | -3.75% | 21.20 | 21.25 | 20.30 | 3,089,035 |
| 26 Ene 2024 | 21.35 | -0.65 | -2.95% | 22.50 | 22.50 | 21.05 | 3,999,182 |
| 25 Ene 2024 | 22.00 | 0.40 | 1.85% | 22.00 | 22.00 | 21.10 | 1,324,164 |
| 24 Ene 2024 | 21.60 | 1.25 | 6.14% | 20.55 | 21.60 | 20.40 | 2,057,855 |
| 23 Ene 2024 | 20.35 | -0.25 | -1.21% | 20.45 | 20.70 | 20.15 | 1,449,031 |
| 22 Ene 2024 | 20.60 | 0.10 | 0.49% | 20.55 | 21.15 | 20.40 | 2,785,756 |
