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.
IBTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 19.29 | -0.08 | -0.41% | 19.31 | 19.31 | 19.28 | 45,626 |
| 25 Jun 2024 | 19.37 | 0.01 | 0.05% | 19.35 | 19.375 | 19.34 | 45,153 |
| 24 Jun 2024 | 19.36 | 0.00 | 0.00% | 19.35 | 19.36 | 19.33 | 96,371 |
| 21 Jun 2024 | 19.36 | 0.02 | 0.10% | 19.38 | 19.40 | 19.33 | 85,644 |
| 20 Jun 2024 | 19.34 | -0.03 | -0.15% | 19.31 | 19.3599 | 19.31 | 80,878 |
| 18 Jun 2024 | 19.37 | 0.06 | 0.31% | 19.34 | 19.39 | 19.34 | 35,409 |
| 17 Jun 2024 | 19.31 | -0.07 | -0.36% | 19.32 | 19.3286 | 19.30 | 27,282 |
| 14 Jun 2024 | 19.38 | 0.02 | 0.10% | 19.37 | 19.395 | 19.37 | 12,039 |
| 13 Jun 2024 | 19.36 | 0.11 | 0.57% | 19.33 | 19.37 | 19.32 | 9,599 |
| 12 Jun 2024 | 19.25 | 0.08 | 0.42% | 19.32 | 19.36 | 19.25 | 46,748 |
| 11 Jun 2024 | 19.17 | 0.07 | 0.37% | 19.12 | 19.1795 | 19.12 | 27,991 |
| 10 Jun 2024 | 19.10 | -0.02 | -0.10% | 19.11 | 19.11 | 19.085 | 30,842 |
| 07 Jun 2024 | 19.12 | -0.16 | -0.83% | 19.16 | 19.16 | 19.12 | 32,003 |
| 06 Jun 2024 | 19.28 | 0.01 | 0.03% | 19.25 | 19.30 | 19.25 | 46,015 |
| 05 Jun 2024 | 19.275 | 0.05 | 0.26% | 19.25 | 19.2799 | 19.205 | 32,914 |
| 04 Jun 2024 | 19.225 | 0.08 | 0.42% | 19.20 | 19.24 | 19.19 | 24,346 |
| 03 Jun 2024 | 19.145 | 0.02 | 0.13% | 19.08 | 19.15 | 19.08 | 47,093 |
| 31 May 2024 | 19.12 | 0.08 | 0.44% | 19.09 | 19.12 | 19.08 | 19,710 |
| 30 May 2024 | 19.0354 | 0.07 | 0.37% | 19.02 | 19.05 | 19.02 | 62,221 |
| 29 May 2024 | 18.965 | -0.07 | -0.37% | 19.01 | 19.01 | 18.94 | 40,422 |
| 28 May 2024 | 19.035 | -0.07 | -0.37% | 19.12 | 19.13 | 19.03 | 37,101 |
| 24 May 2024 | 19.105 | 0.01 | 0.05% | 19.08 | 19.11 | 19.08 | 25,404 |
| 23 May 2024 | 19.095 | -0.06 | -0.29% | 19.15 | 19.15 | 19.079 | 52,218 |
| 22 May 2024 | 19.15 | -0.03 | -0.13% | 19.15 | 19.17 | 19.14 | 49,642 |
| 21 May 2024 | 19.175 | 0.04 | 0.18% | 19.18 | 19.19 | 19.17 | 39,371 |
| 20 May 2024 | 19.14 | -0.02 | -0.10% | 19.15 | 19.15 | 19.13 | 53,917 |
| 17 May 2024 | 19.16 | -0.05 | -0.26% | 19.19 | 19.19 | 19.15 | 17,327 |
| 16 May 2024 | 19.21 | -0.03 | -0.13% | 19.24 | 19.24 | 19.20 | 100,682 |
| 15 May 2024 | 19.235 | 0.11 | 0.55% | 19.23 | 19.25 | 19.1999 | 46,293 |
| 14 May 2024 | 19.13 | 0.06 | 0.31% | 19.12 | 19.13 | 19.10 | 140,815 |
| 13 May 2024 | 19.07 | 0.00 | 0.03% | 19.09 | 19.10 | 19.07 | 54,742 |
| 10 May 2024 | 19.065 | -0.04 | -0.21% | 19.08 | 19.08 | 19.05 | 41,015 |
| 09 May 2024 | 19.105 | 0.04 | 0.18% | 19.075 | 19.12 | 19.075 | 26,549 |
| 08 May 2024 | 19.07 | -0.03 | -0.16% | 19.08 | 19.09 | 19.07 | 56,411 |
| 07 May 2024 | 19.10 | 0.02 | 0.10% | 19.11 | 19.14 | 19.09 | 56,233 |
| 06 May 2024 | 19.08 | 0.01 | 0.08% | 19.08 | 19.09 | 19.055 | 121,405 |
| 03 May 2024 | 19.065 | 0.09 | 0.47% | 19.10 | 19.10 | 19.0375 | 49,194 |
| 02 May 2024 | 18.975 | 0.08 | 0.42% | 18.90 | 18.985 | 18.90 | 60,604 |
| 01 May 2024 | 18.895 | 0.02 | 0.09% | 18.86 | 18.935 | 18.84 | 36,374 |
| 30 Abr 2024 | 18.8788 | -0.08 | -0.43% | 18.91 | 18.92 | 18.8788 | 63,037 |
| 29 Abr 2024 | 18.96 | 0.07 | 0.37% | 18.93 | 18.9699 | 18.93 | 31,200 |
| 26 Abr 2024 | 18.89 | 0.03 | 0.13% | 18.90 | 18.916 | 18.89 | 18,841 |
| 25 Abr 2024 | 18.865 | -0.06 | -0.32% | 18.84 | 18.875 | 18.8398 | 38,115 |
| 24 Abr 2024 | 18.925 | -0.04 | -0.20% | 18.91 | 18.93 | 18.90 | 39,490 |
| 23 Abr 2024 | 18.9637 | 0.02 | 0.13% | 18.92 | 18.98 | 18.92 | 45,956 |
| 22 Abr 2024 | 18.94 | 0.02 | 0.08% | 18.91 | 18.9429 | 18.91 | 38,142 |
| 19 Abr 2024 | 18.925 | 0.02 | 0.11% | 18.94 | 18.94 | 18.9152 | 30,563 |
| 18 Abr 2024 | 18.905 | -0.06 | -0.32% | 18.96 | 18.96 | 18.8897 | 20,237 |
| 17 Abr 2024 | 18.965 | 0.09 | 0.45% | 18.93 | 18.97 | 18.905 | 26,420 |
| 16 Abr 2024 | 18.88 | -0.04 | -0.21% | 18.88 | 18.90 | 18.85 | 37,268 |
| 15 Abr 2024 | 18.92 | -0.10 | -0.55% | 18.92 | 18.93 | 18.875 | 78,313 |
| 12 Abr 2024 | 19.0241 | 0.07 | 0.36% | 19.02 | 19.0597 | 19.02 | 72,892 |
| 11 Abr 2024 | 18.955 | -0.01 | -0.05% | 18.98 | 18.99 | 18.93 | 46,158 |
| 10 Abr 2024 | 18.9646 | -0.22 | -1.12% | 19.04 | 19.04 | 18.941 | 156,420 |
| 09 Abr 2024 | 19.18 | 0.05 | 0.26% | 19.17 | 19.20 | 19.17 | 29,084 |
| 08 Abr 2024 | 19.13 | -0.04 | -0.23% | 19.14 | 19.14 | 19.11 | 34,695 |
| 05 Abr 2024 | 19.1746 | -0.10 | -0.50% | 19.19 | 19.2173 | 19.1717 | 23,561 |
| 04 Abr 2024 | 19.27 | 0.05 | 0.26% | 19.24 | 19.27 | 19.20 | 29,347 |
| 03 Abr 2024 | 19.22 | 0.02 | 0.10% | 19.15 | 19.22 | 19.1201 | 25,604 |
| 02 Abr 2024 | 19.20 | -0.01 | -0.05% | 19.17 | 19.20 | 19.15 | 31,996 |
| 01 Abr 2024 | 19.21 | -0.21 | -1.08% | 19.31 | 19.31 | 19.20 | 54,280 |
