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.
IBAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 23.6955 | -0.22 | -0.91% | 23.73 | 23.73 | 23.6955 | 63 |
| 25 Jun 2024 | 23.9135 | -0.19 | -0.78% | 23.99 | 23.99 | 23.88 | 342 |
| 24 Jun 2024 | 24.1012 | 0.11 | 0.45% | 24.16 | 24.16 | 24.1012 | 249 |
| 21 Jun 2024 | 23.9936 | -0.10 | -0.42% | 24.05 | 24.05 | 23.9936 | 150 |
| 20 Jun 2024 | 24.0957 | 0.08 | 0.33% | 24.14 | 24.14 | 24.0957 | 180 |
| 18 Jun 2024 | 24.0165 | 0.00 | 0.01% | 23.93 | 24.0165 | 23.93 | 384 |
| 17 Jun 2024 | 24.0141 | 0.05 | 0.19% | 23.88 | 24.0141 | 23.88 | 133 |
| 14 Jun 2024 | 23.9679 | -0.45 | -1.83% | 24.20 | 24.20 | 23.93 | 113 |
| 13 Jun 2024 | 24.4146 | -0.29 | -1.17% | 24.57 | 24.57 | 24.37 | 913 |
| 12 Jun 2024 | 24.7034 | 0.29 | 1.17% | 24.64 | 24.7034 | 24.64 | 2 |
| 11 Jun 2024 | 24.417 | -0.36 | -1.46% | 24.417 | 24.417 | 24.417 | 0 |
| 10 Jun 2024 | 24.78 | 0.17 | 0.69% | 24.59 | 24.78 | 24.59 | 44 |
| 07 Jun 2024 | 24.6093 | -0.15 | -0.61% | 24.56 | 24.6093 | 24.56 | 200 |
| 06 Jun 2024 | 24.7614 | -0.14 | -0.57% | 24.80 | 24.80 | 24.7614 | 4 |
| 05 Jun 2024 | 24.9022 | 0.32 | 1.31% | 24.7799 | 24.9022 | 24.7799 | 500 |
| 04 Jun 2024 | 24.58 | 0.04 | 0.18% | 24.53 | 24.63 | 24.50 | 3,800 |
| 03 Jun 2024 | 24.5356 | 0.13 | 0.53% | 24.70 | 24.77 | 24.5356 | 419 |
| 31 May 2024 | 24.4062 | 0.04 | 0.17% | 24.49 | 24.49 | 24.3084 | 723 |
| 30 May 2024 | 24.3641 | 0.03 | 0.13% | 24.35 | 24.3641 | 24.35 | 6 |
| 29 May 2024 | 24.3318 | -0.78 | -3.12% | 24.3318 | 24.3318 | 24.3318 | 0 |
| 28 May 2024 | 25.1163 | 0.23 | 0.93% | 25.15 | 25.15 | 25.02 | 2,201 |
| 24 May 2024 | 24.885 | 0.41 | 1.66% | 24.70 | 24.885 | 24.70 | 1,112 |
| 23 May 2024 | 24.4792 | -0.23 | -0.93% | 24.92 | 24.92 | 24.4792 | 16 |
| 22 May 2024 | 24.7084 | 0.04 | 0.16% | 24.66 | 24.71 | 24.64 | 1,573 |
| 21 May 2024 | 24.6691 | -0.16 | -0.65% | 24.65 | 24.6691 | 24.65 | 105 |
| 20 May 2024 | 24.83 | 0.04 | 0.16% | 24.83 | 24.83 | 24.83 | 38 |
| 17 May 2024 | 24.79 | -0.01 | -0.03% | 24.79 | 24.79 | 24.79 | 1 |
| 16 May 2024 | 24.7962 | -0.33 | -1.32% | 24.7962 | 24.7962 | 24.7962 | 41 |
| 15 May 2024 | 25.1268 | 0.12 | 0.50% | 25.18 | 25.18 | 25.1268 | 65 |
| 14 May 2024 | 25.0022 | 0.47 | 1.92% | 25.0022 | 25.0022 | 25.0022 | 9 |
| 13 May 2024 | 24.5303 | 0.18 | 0.75% | 24.50 | 24.5303 | 24.50 | 113 |
| 10 May 2024 | 24.3472 | -0.39 | -1.56% | 24.40 | 24.40 | 24.3472 | 23 |
| 09 May 2024 | 24.7322 | 0.10 | 0.42% | 24.60 | 24.7322 | 24.60 | 149 |
| 08 May 2024 | 24.6289 | -0.08 | -0.33% | 24.6289 | 24.6289 | 24.6289 | 17 |
| 07 May 2024 | 24.71 | -0.26 | -1.02% | 24.82 | 24.82 | 24.71 | 200 |
| 06 May 2024 | 24.9651 | 0.16 | 0.66% | 24.9651 | 24.9651 | 24.9651 | 10 |
| 03 May 2024 | 24.8009 | 0.37 | 1.53% | 24.75 | 24.8009 | 24.75 | 2,069 |
| 02 May 2024 | 24.4274 | 0.44 | 1.83% | 24.27 | 24.4274 | 24.27 | 56 |
| 01 May 2024 | 23.9895 | -0.04 | -0.18% | 23.9895 | 23.9895 | 23.9895 | 0 |
| 30 Abr 2024 | 24.0327 | -0.16 | -0.67% | 24.09 | 24.12 | 24.0327 | 900 |
| 29 Abr 2024 | 24.195 | 0.43 | 1.80% | 24.195 | 24.195 | 24.195 | 0 |
| 26 Abr 2024 | 23.7678 | 0.14 | 0.61% | 23.85 | 23.85 | 23.7678 | 31 |
| 25 Abr 2024 | 23.6237 | -0.14 | -0.59% | 23.56 | 23.6237 | 23.56 | 2 |
| 24 Abr 2024 | 23.7648 | 0.06 | 0.27% | 23.7648 | 23.7648 | 23.7648 | 0 |
| 23 Abr 2024 | 23.7007 | -0.01 | -0.03% | 23.56 | 23.7007 | 23.56 | 1,102 |
| 22 Abr 2024 | 23.7081 | 0.33 | 1.43% | 23.69 | 23.7081 | 23.69 | 166 |
| 19 Abr 2024 | 23.3743 | -0.29 | -1.21% | 23.3743 | 23.3743 | 23.3743 | 0 |
| 18 Abr 2024 | 23.6609 | 0.21 | 0.91% | 23.6609 | 23.6609 | 23.6609 | 14 |
| 17 Abr 2024 | 23.448 | -0.04 | -0.18% | 23.448 | 23.448 | 23.448 | 5 |
| 16 Abr 2024 | 23.4895 | -0.24 | -1.01% | 23.4895 | 23.4895 | 23.4895 | 150 |
| 15 Abr 2024 | 23.728 | -0.24 | -0.99% | 24.24 | 24.24 | 23.728 | 21 |
| 12 Abr 2024 | 23.9664 | -0.54 | -2.20% | 24.23 | 24.23 | 23.9664 | 160 |
| 11 Abr 2024 | 24.5051 | 0.12 | 0.49% | 24.5051 | 24.5051 | 24.5051 | 0 |
| 10 Abr 2024 | 24.3859 | -0.51 | -2.06% | 24.3399 | 24.3859 | 24.3399 | 102 |
| 09 Abr 2024 | 24.8986 | 0.07 | 0.28% | 24.8986 | 24.8986 | 24.8986 | 0 |
| 08 Abr 2024 | 24.83 | 0.01 | 0.02% | 24.90 | 24.90 | 24.83 | 104 |
| 05 Abr 2024 | 24.824 | 0.05 | 0.22% | 24.89 | 24.89 | 24.824 | 75 |
| 04 Abr 2024 | 24.7696 | -0.24 | -0.96% | 25.25 | 25.29 | 24.7696 | 2,066 |
| 03 Abr 2024 | 25.01 | 0.06 | 0.24% | 24.94 | 25.01 | 24.9399 | 659 |
| 02 Abr 2024 | 24.9492 | -0.29 | -1.13% | 24.9492 | 24.9492 | 24.9492 | 6 |
| 01 Abr 2024 | 25.235 | -0.39 | -1.54% | 26.52 | 26.52 | 25.235 | 487 |
