Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.94 | 0.14 | 1.98% | 6.78 | 7.18 | 6.67 | 4,133,136 |
| 21 May 2024 | 6.805 | -0.24 | -3.34% | 6.97 | 7.046 | 6.50 | 4,879,561 |
| 20 May 2024 | 7.04 | -0.61 | -7.97% | 7.58 | 7.6395 | 6.88 | 7,264,691 |
| 17 May 2024 | 7.65 | -0.10 | -1.29% | 7.77 | 8.068 | 7.54 | 4,916,952 |
| 16 May 2024 | 7.75 | -0.35 | -4.32% | 8.06 | 8.1612 | 7.65 | 4,864,493 |
| 15 May 2024 | 8.10 | -0.30 | -3.57% | 8.52 | 8.69 | 7.92 | 4,678,683 |
| 14 May 2024 | 8.40 | -0.23 | -2.67% | 8.54 | 9.16 | 8.26 | 6,852,339 |
| 13 May 2024 | 8.63 | 0.51 | 6.28% | 8.05 | 8.87 | 8.01 | 6,194,869 |
| 10 May 2024 | 8.12 | 0.06 | 0.74% | 7.88 | 8.31 | 7.73 | 4,103,456 |
| 09 May 2024 | 8.06 | 0.14 | 1.77% | 7.96 | 8.20 | 7.70 | 4,487,995 |
| 08 May 2024 | 7.92 | -0.34 | -4.12% | 8.02 | 8.14 | 7.675 | 5,192,450 |
| 07 May 2024 | 8.26 | 0.45 | 5.76% | 8.42 | 8.77 | 8.08 | 9,571,629 |
| 06 May 2024 | 7.81 | -1.34 | -14.64% | 9.21 | 9.4758 | 7.72 | 10,750,474 |
| 03 May 2024 | 9.15 | 0.18 | 2.01% | 9.48 | 10.01 | 8.645 | 14,686,240 |
| 02 May 2024 | 8.97 | 0.43 | 5.04% | 8.72 | 9.12 | 8.25 | 9,643,661 |
| 01 May 2024 | 8.54 | 0.55 | 6.88% | 7.94 | 8.99 | 7.45 | 12,778,168 |
| 30 Abr 2024 | 7.99 | -1.00 | -11.12% | 8.88 | 9.39 | 7.90 | 14,961,879 |
| 29 Abr 2024 | 8.99 | 1.64 | 22.31% | 8.41 | 10.53 | 8.12 | 66,057,610 |
| 26 Abr 2024 | 7.35 | 2.24 | 43.84% | 5.11 | 7.74 | 4.9201 | 40,152,171 |
| 25 Abr 2024 | 5.11 | 0.29 | 6.02% | 4.86 | 5.175 | 4.82 | 8,001,591 |
| 24 Abr 2024 | 4.82 | -0.67 | -12.20% | 5.43 | 5.72 | 4.79 | 7,923,888 |
| 23 Abr 2024 | 5.49 | 0.55 | 11.13% | 6.13 | 6.19 | 4.84 | 30,656,295 |
| 22 Abr 2024 | 4.94 | -0.33 | -6.26% | 5.27 | 5.35 | 4.92 | 4,477,908 |
| 19 Abr 2024 | 5.27 | 0.36 | 7.33% | 4.91 | 5.305 | 4.82 | 4,560,479 |
| 18 Abr 2024 | 4.91 | -0.33 | -6.30% | 5.09 | 5.28 | 4.91 | 3,513,897 |
| 17 Abr 2024 | 5.24 | 0.32 | 6.50% | 5.09 | 5.425 | 4.765 | 4,752,122 |
| 16 Abr 2024 | 4.92 | -0.32 | -6.11% | 5.12 | 5.1202 | 4.85 | 2,534,843 |
| 15 Abr 2024 | 5.24 | 0.13 | 2.54% | 5.15 | 5.55 | 4.93 | 3,832,076 |
| 12 Abr 2024 | 5.11 | -0.95 | -15.68% | 6.05 | 6.0945 | 4.73 | 6,876,137 |
| 11 Abr 2024 | 6.06 | 0.10 | 1.68% | 6.01 | 6.26 | 5.9588 | 3,349,076 |
| 10 Abr 2024 | 5.96 | -0.20 | -3.25% | 5.985 | 6.13 | 5.7325 | 4,210,493 |
| 09 Abr 2024 | 6.16 | -0.01 | -0.16% | 6.20 | 6.33 | 5.97 | 3,396,453 |
| 08 Abr 2024 | 6.17 | 0.46 | 8.06% | 5.75 | 6.18 | 5.5899 | 3,203,773 |
| 05 Abr 2024 | 5.71 | 0.09 | 1.60% | 5.62 | 5.86 | 5.515 | 3,242,547 |
| 04 Abr 2024 | 5.62 | -0.09 | -1.58% | 5.74 | 5.99 | 5.465 | 3,698,150 |
| 03 Abr 2024 | 5.71 | 0.44 | 8.35% | 5.22 | 5.88 | 5.11 | 4,153,766 |
| 02 Abr 2024 | 5.27 | -0.05 | -0.94% | 5.23 | 5.52 | 5.15 | 2,931,836 |
| 01 Abr 2024 | 5.32 | -0.05 | -0.93% | 5.35 | 5.505 | 4.89 | 4,682,169 |
| 28 Mar 2024 | 5.37 | -0.09 | -1.65% | 5.40 | 5.82 | 5.35 | 4,626,675 |
| 27 Mar 2024 | 5.46 | 0.34 | 6.64% | 5.13 | 5.46 | 4.59 | 5,236,157 |
| 26 Mar 2024 | 5.12 | -0.32 | -5.88% | 5.50 | 5.65 | 5.095 | 2,945,795 |
| 25 Mar 2024 | 5.44 | -0.63 | -10.38% | 6.14 | 6.23 | 5.36 | 4,431,920 |
| 22 Mar 2024 | 6.07 | -0.10 | -1.62% | 6.20 | 6.78 | 5.885 | 5,260,762 |
| 21 Mar 2024 | 6.17 | 0.18 | 3.01% | 6.11 | 6.29 | 5.68 | 5,009,331 |
| 20 Mar 2024 | 5.99 | 0.56 | 10.31% | 5.50 | 6.20 | 5.485 | 8,575,474 |
| 19 Mar 2024 | 5.43 | 0.20 | 3.82% | 5.20 | 5.47 | 5.05 | 2,850,121 |
| 18 Mar 2024 | 5.23 | 0.10 | 1.95% | 5.17 | 5.369 | 5.015 | 3,226,169 |
| 15 Mar 2024 | 5.13 | 0.22 | 4.48% | 5.01 | 5.23 | 4.89 | 8,790,667 |
| 14 Mar 2024 | 4.91 | -0.17 | -3.35% | 5.04 | 5.20 | 4.86 | 2,769,531 |
| 13 Mar 2024 | 5.08 | 0.03 | 0.59% | 5.07 | 5.255 | 4.95 | 3,012,503 |
| 12 Mar 2024 | 5.05 | -0.09 | -1.75% | 5.21 | 5.31 | 5.05 | 2,528,275 |
| 11 Mar 2024 | 5.14 | -0.35 | -6.38% | 5.45 | 5.54 | 5.11 | 3,634,768 |
| 08 Mar 2024 | 5.49 | 0.44 | 8.71% | 5.16 | 5.55 | 4.94 | 4,250,138 |
| 07 Mar 2024 | 5.05 | -0.03 | -0.59% | 5.05 | 5.24 | 4.89 | 3,251,249 |
| 06 Mar 2024 | 5.08 | 0.26 | 5.39% | 5.02 | 5.15 | 4.90 | 3,614,748 |
| 05 Mar 2024 | 4.82 | -0.25 | -4.93% | 5.00 | 5.33 | 4.82 | 3,661,487 |
| 04 Mar 2024 | 5.07 | 0.36 | 7.64% | 4.80 | 5.10 | 4.49 | 3,897,096 |
| 01 Mar 2024 | 4.71 | -0.02 | -0.42% | 4.89 | 5.02 | 4.69 | 3,213,482 |
| 29 Feb 2024 | 4.73 | 0.18 | 3.96% | 4.67 | 4.99 | 4.59 | 4,547,878 |
| 28 Feb 2024 | 4.55 | -0.04 | -0.87% | 4.50 | 4.71 | 4.295 | 4,083,279 |
| 27 Feb 2024 | 4.59 | 0.40 | 9.55% | 4.14 | 4.59 | 3.92 | 5,239,153 |
| 26 Feb 2024 | 4.19 | 0.69 | 19.71% | 4.06 | 4.49 | 3.75 | 10,414,303 |
| 23 Feb 2024 | 3.50 | -1.74 | -33.21% | 5.19 | 5.21 | 3.37 | 15,524,154 |
