Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IBTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 22.54 | -0.06 | -0.24% | 22.54 | 22.55 | 22.52 | 186,488 |
| 06 Jun 2024 | 22.595 | 0.01 | 0.04% | 22.59 | 22.60 | 22.5817 | 456,059 |
| 05 Jun 2024 | 22.5854 | 0.02 | 0.09% | 22.57 | 22.60 | 22.5615 | 161,626 |
| 04 Jun 2024 | 22.565 | 0.02 | 0.09% | 22.55 | 22.58 | 22.55 | 216,912 |
| 03 Jun 2024 | 22.545 | -0.06 | -0.24% | 22.51 | 22.55 | 22.51 | 288,699 |
| 31 May 2024 | 22.60 | 0.04 | 0.16% | 22.59 | 22.60 | 22.5799 | 194,477 |
| 30 May 2024 | 22.565 | 0.03 | 0.13% | 22.56 | 22.57 | 22.5553 | 159,754 |
| 29 May 2024 | 22.535 | -0.01 | -0.04% | 22.55 | 22.55 | 22.53 | 151,314 |
| 28 May 2024 | 22.545 | -0.02 | -0.07% | 22.58 | 22.58 | 22.54 | 12,351 |
| 24 May 2024 | 22.56 | -0.01 | -0.02% | 22.56 | 22.57 | 22.555 | 111,381 |
| 23 May 2024 | 22.565 | -0.01 | -0.04% | 22.58 | 22.5899 | 22.55 | 142,812 |
| 22 May 2024 | 22.575 | -0.02 | -0.09% | 22.59 | 22.59 | 22.57 | 188,639 |
| 21 May 2024 | 22.595 | 0.01 | 0.04% | 22.58 | 22.60 | 22.58 | 129,953 |
| 20 May 2024 | 22.585 | -0.01 | -0.04% | 22.59 | 22.59 | 22.58 | 228,547 |
| 17 May 2024 | 22.595 | -0.01 | -0.02% | 22.59 | 22.61 | 22.59 | 162,061 |
| 16 May 2024 | 22.60 | -0.02 | -0.07% | 22.62 | 22.62 | 22.60 | 171,236 |
| 15 May 2024 | 22.615 | 0.04 | 0.18% | 22.60 | 22.62 | 22.60 | 120,654 |
| 14 May 2024 | 22.575 | 0.02 | 0.09% | 22.58 | 22.58 | 22.57 | 173,964 |
| 13 May 2024 | 22.555 | 0.00 | 0.02% | 22.55 | 22.57 | 22.55 | 147,759 |
| 10 May 2024 | 22.55 | -0.01 | -0.04% | 22.57 | 22.57 | 22.55 | 141,740 |
| 09 May 2024 | 22.56 | 0.01 | 0.04% | 22.57 | 22.57 | 22.5589 | 227,642 |
| 08 May 2024 | 22.55 | 0.00 | 0.00% | 22.55 | 22.56 | 22.54 | 277,749 |
| 07 May 2024 | 22.55 | 0.00 | 0.02% | 22.56 | 22.57 | 22.54 | 268,877 |
| 06 May 2024 | 22.545 | -0.01 | -0.04% | 22.57 | 22.57 | 22.54 | 137,212 |
| 03 May 2024 | 22.5548 | 0.04 | 0.20% | 22.58 | 22.58 | 22.54 | 205,003 |
| 02 May 2024 | 22.51 | 0.05 | 0.22% | 22.49 | 22.52 | 22.48 | 307,499 |
| 01 May 2024 | 22.46 | -0.05 | -0.20% | 22.45 | 22.49 | 22.44 | 264,031 |
| 30 Abr 2024 | 22.5055 | -0.02 | -0.11% | 22.52 | 22.53 | 22.50 | 276,920 |
| 29 Abr 2024 | 22.53 | 0.01 | 0.02% | 22.52 | 22.54 | 22.52 | 179,858 |
| 26 Abr 2024 | 22.525 | 0.00 | 0.02% | 22.53 | 22.54 | 22.52 | 123,990 |
| 25 Abr 2024 | 22.52 | -0.02 | -0.07% | 22.51 | 22.5274 | 22.50 | 230,485 |
| 24 Abr 2024 | 22.535 | -0.02 | -0.07% | 22.54 | 22.54 | 22.53 | 176,072 |
| 23 Abr 2024 | 22.55 | 0.03 | 0.13% | 22.53 | 22.55 | 22.51 | 119,769 |
| 22 Abr 2024 | 22.52 | 0.00 | 0.02% | 22.53 | 22.53 | 22.51 | 640,004 |
| 19 Abr 2024 | 22.515 | 0.01 | 0.04% | 22.53 | 22.53 | 22.51 | 213,754 |
| 18 Abr 2024 | 22.505 | -0.02 | -0.09% | 22.53 | 22.53 | 22.50 | 317,795 |
| 17 Abr 2024 | 22.525 | 0.02 | 0.09% | 22.50 | 22.545 | 22.50 | 1,009,762 |
| 16 Abr 2024 | 22.5047 | -0.01 | -0.05% | 22.51 | 22.51 | 22.485 | 227,255 |
| 15 Abr 2024 | 22.515 | -0.02 | -0.09% | 22.50 | 22.52 | 22.4801 | 123,413 |
| 12 Abr 2024 | 22.535 | 0.04 | 0.16% | 22.55 | 22.55 | 22.53 | 345,945 |
| 11 Abr 2024 | 22.50 | 0.02 | 0.09% | 22.52 | 22.52 | 22.49 | 217,581 |
| 10 Abr 2024 | 22.48 | -0.12 | -0.51% | 22.51 | 22.51 | 22.48 | 264,065 |
| 09 Abr 2024 | 22.595 | 0.02 | 0.07% | 22.58 | 22.61 | 22.58 | 190,689 |
| 08 Abr 2024 | 22.58 | -0.01 | -0.07% | 22.58 | 22.59 | 22.56 | 178,810 |
| 05 Abr 2024 | 22.5948 | -0.05 | -0.20% | 22.61 | 22.6184 | 22.58 | 210,384 |
| 04 Abr 2024 | 22.64 | 0.03 | 0.13% | 22.63 | 22.64 | 22.61 | 148,471 |
| 03 Abr 2024 | 22.61 | 0.01 | 0.04% | 22.58 | 22.61 | 22.58 | 148,117 |
| 02 Abr 2024 | 22.60 | 0.02 | 0.09% | 22.59 | 22.60 | 22.58 | 285,247 |
| 01 Abr 2024 | 22.58 | -0.13 | -0.57% | 22.61 | 22.62 | 22.58 | 191,649 |
| 28 Mar 2024 | 22.71 | -0.02 | -0.09% | 22.70 | 22.72 | 22.70 | 108,827 |
| 27 Mar 2024 | 22.73 | 0.02 | 0.09% | 22.73 | 22.745 | 22.72 | 135,725 |
| 26 Mar 2024 | 22.71 | 0.00 | 0.00% | 22.70 | 22.7192 | 22.69 | 194,544 |
| 25 Mar 2024 | 22.71 | -0.01 | -0.04% | 22.71 | 22.72 | 22.69 | 143,847 |
| 22 Mar 2024 | 22.72 | 0.03 | 0.13% | 22.72 | 22.72 | 22.71 | 230,276 |
| 21 Mar 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.705 | 22.69 | 164,323 |
| 20 Mar 2024 | 22.69 | 0.03 | 0.13% | 22.66 | 22.70 | 22.65 | 204,456 |
| 19 Mar 2024 | 22.66 | 0.03 | 0.13% | 22.64 | 22.66 | 22.64 | 151,278 |
| 18 Mar 2024 | 22.63 | 0.01 | 0.04% | 22.62 | 22.64 | 22.62 | 180,608 |
| 15 Mar 2024 | 22.62 | -0.03 | -0.11% | 22.64 | 22.64 | 22.62 | 188,551 |
| 14 Mar 2024 | 22.645 | -0.03 | -0.11% | 22.67 | 22.67 | 22.64 | 129,031 |
| 13 Mar 2024 | 22.67 | -0.02 | -0.09% | 22.68 | 22.69 | 22.67 | 188,994 |
| 12 Mar 2024 | 22.69 | -0.03 | -0.11% | 22.71 | 22.71 | 22.68 | 163,654 |
| 11 Mar 2024 | 22.715 | -0.03 | -0.11% | 22.73 | 22.73 | 22.71 | 231,044 |
