Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBTH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.095 | 0.02 | 0.07% | 22.09 | 22.10 | 22.09 | 203,422 |
| 13 Jun 2024 | 22.08 | 0.06 | 0.27% | 22.07 | 22.10 | 22.07 | 64,942 |
| 12 Jun 2024 | 22.02 | 0.04 | 0.18% | 22.09 | 22.09 | 22.02 | 161,504 |
| 11 Jun 2024 | 21.98 | 0.03 | 0.14% | 21.97 | 21.99 | 21.96 | 375,110 |
| 10 Jun 2024 | 21.95 | 0.00 | -0.02% | 21.95 | 21.95 | 21.9313 | 185,107 |
| 07 Jun 2024 | 21.9548 | -0.09 | -0.41% | 21.97 | 21.97 | 21.94 | 120,161 |
| 06 Jun 2024 | 22.0448 | 0.01 | 0.07% | 22.03 | 22.05 | 22.02 | 128,213 |
| 05 Jun 2024 | 22.03 | 0.03 | 0.14% | 22.00 | 22.04 | 21.99 | 103,241 |
| 04 Jun 2024 | 22.00 | 0.05 | 0.20% | 21.97 | 22.01 | 21.97 | 169,682 |
| 03 Jun 2024 | 21.955 | -0.05 | -0.20% | 21.92 | 21.96 | 21.92 | 318,976 |
| 31 May 2024 | 22.00 | 0.05 | 0.25% | 21.97 | 22.02 | 21.96 | 892,572 |
| 30 May 2024 | 21.945 | 0.04 | 0.18% | 21.94 | 21.95 | 21.93 | 127,392 |
| 29 May 2024 | 21.905 | -0.02 | -0.07% | 21.91 | 21.9187 | 21.89 | 104,272 |
| 28 May 2024 | 21.92 | -0.04 | -0.18% | 21.975 | 21.98 | 21.92 | 187,992 |
| 24 May 2024 | 21.9598 | 0.00 | 0.02% | 21.95 | 21.96 | 21.945 | 69,753 |
| 23 May 2024 | 21.955 | -0.03 | -0.14% | 21.98 | 21.99 | 21.94 | 189,545 |
| 22 May 2024 | 21.9849 | -0.02 | -0.09% | 21.99 | 22.00 | 21.97 | 138,272 |
| 21 May 2024 | 22.005 | 0.02 | 0.11% | 22.01 | 22.02 | 22.00 | 81,143 |
| 20 May 2024 | 21.98 | -0.03 | -0.11% | 21.99 | 22.00 | 21.98 | 271,274 |
| 17 May 2024 | 22.005 | -0.02 | -0.09% | 22.01 | 22.02 | 22.00 | 170,010 |
| 16 May 2024 | 22.025 | -0.02 | -0.09% | 22.05 | 22.05 | 22.02 | 96,217 |
| 15 May 2024 | 22.045 | 0.07 | 0.32% | 22.03 | 22.05 | 22.02 | 85,042 |
| 14 May 2024 | 21.975 | 0.03 | 0.14% | 21.96 | 21.98 | 21.96 | 115,578 |
| 13 May 2024 | 21.945 | 0.00 | 0.00% | 21.97 | 21.97 | 21.94 | 82,906 |
| 10 May 2024 | 21.9448 | -0.03 | -0.14% | 21.94 | 21.955 | 21.93 | 93,010 |
| 09 May 2024 | 21.975 | 0.04 | 0.16% | 21.96 | 21.9799 | 21.95 | 189,284 |
| 08 May 2024 | 21.94 | -0.01 | -0.02% | 21.95 | 21.95 | 21.93 | 197,617 |
| 07 May 2024 | 21.945 | 0.02 | 0.07% | 21.96 | 21.97 | 21.94 | 199,640 |
| 06 May 2024 | 21.93 | -0.01 | -0.07% | 21.96 | 21.96 | 21.93 | 115,883 |
| 03 May 2024 | 21.9449 | 0.06 | 0.27% | 21.97 | 21.97 | 21.92 | 189,868 |
| 02 May 2024 | 21.885 | 0.06 | 0.25% | 21.85 | 21.89 | 21.83 | 152,955 |
| 01 May 2024 | 21.83 | -0.02 | -0.07% | 21.80 | 21.85 | 21.79 | 131,125 |
| 30 Abr 2024 | 21.8451 | -0.04 | -0.18% | 21.87 | 21.87 | 21.84 | 406,170 |
| 29 Abr 2024 | 21.885 | 0.02 | 0.09% | 21.87 | 21.90 | 21.87 | 90,786 |
| 26 Abr 2024 | 21.865 | 0.01 | 0.05% | 21.87 | 21.88 | 21.86 | 159,012 |
| 25 Abr 2024 | 21.855 | -0.03 | -0.14% | 21.85 | 21.86 | 21.8301 | 173,725 |
| 24 Abr 2024 | 21.885 | -0.02 | -0.09% | 21.89 | 21.89 | 21.87 | 147,567 |
| 23 Abr 2024 | 21.905 | 0.03 | 0.14% | 21.87 | 21.92 | 21.8563 | 96,855 |
| 22 Abr 2024 | 21.875 | 0.01 | 0.05% | 21.86 | 21.89 | 21.86 | 88,995 |
| 19 Abr 2024 | 21.865 | 0.01 | 0.05% | 21.86 | 21.87 | 21.85 | 130,667 |
| 18 Abr 2024 | 21.855 | -0.03 | -0.14% | 21.89 | 21.89 | 21.85 | 104,395 |
| 17 Abr 2024 | 21.885 | 0.05 | 0.23% | 21.86 | 21.90 | 21.85 | 121,352 |
| 16 Abr 2024 | 21.835 | -0.03 | -0.14% | 21.85 | 21.8599 | 21.825 | 162,260 |
| 15 Abr 2024 | 21.8654 | -0.05 | -0.21% | 21.85 | 21.875 | 21.83 | 74,303 |
| 12 Abr 2024 | 21.9106 | 0.05 | 0.21% | 21.90 | 21.93 | 21.90 | 179,736 |
| 11 Abr 2024 | 21.865 | 0.02 | 0.09% | 21.87 | 21.88 | 21.85 | 85,812 |
| 10 Abr 2024 | 21.845 | -0.17 | -0.77% | 21.89 | 21.89 | 21.835 | 155,347 |
| 09 Abr 2024 | 22.015 | 0.04 | 0.16% | 22.00 | 22.025 | 21.99 | 118,578 |
| 08 Abr 2024 | 21.98 | -0.02 | -0.11% | 21.98 | 21.99 | 21.965 | 93,869 |
| 05 Abr 2024 | 22.0049 | -0.07 | -0.32% | 22.01 | 22.04 | 21.99 | 308,605 |
| 04 Abr 2024 | 22.075 | 0.05 | 0.22% | 22.06 | 22.08 | 22.03 | 148,856 |
| 03 Abr 2024 | 22.0272 | 0.01 | 0.06% | 22.00 | 22.04 | 21.9801 | 121,638 |
| 02 Abr 2024 | 22.015 | 0.02 | 0.07% | 22.00 | 22.02 | 21.99 | 204,094 |
| 01 Abr 2024 | 22.00 | -0.16 | -0.72% | 22.09 | 22.09 | 22.00 | 135,101 |
| 28 Mar 2024 | 22.16 | -0.03 | -0.14% | 22.16 | 22.17 | 22.14 | 229,527 |
| 27 Mar 2024 | 22.19 | 0.04 | 0.16% | 22.18 | 22.21 | 22.17 | 263,192 |
| 26 Mar 2024 | 22.155 | 0.01 | 0.02% | 22.14 | 22.16 | 22.13 | 159,284 |
| 25 Mar 2024 | 22.15 | -0.02 | -0.09% | 22.17 | 22.17 | 22.14 | 94,346 |
| 22 Mar 2024 | 22.17 | 0.04 | 0.18% | 22.16 | 22.18 | 22.16 | 143,609 |
| 21 Mar 2024 | 22.13 | 0.00 | 0.00% | 22.15 | 22.15 | 22.12 | 154,564 |
| 20 Mar 2024 | 22.13 | 0.05 | 0.23% | 22.09 | 22.1399 | 22.08 | 138,561 |
| 19 Mar 2024 | 22.08 | 0.03 | 0.14% | 22.08 | 22.09 | 22.065 | 94,359 |
| 18 Mar 2024 | 22.05 | -0.01 | -0.05% | 22.06 | 22.06 | 22.03 | 100,659 |
