IBTK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
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 | 46,738 |
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 | 29,324 |
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 | 51,131 |
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% | 18.8398 | 18.875 | 18.8398 | 37,423 |
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% | 18.87 | 18.90 | 18.85 | 32,665 |
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% | 19.02 | 19.02 | 18.941 | 155,868 |
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 | 23,529 |
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 | 30,616 |
01 Abr 2024 | 19.21 | -0.21 | -1.08% | 19.31 | 19.31 | 19.20 | 54,280 |
28 Mar 2024 | 19.42 | -0.02 | -0.10% | 19.41 | 19.4302 | 19.40 | 97,284 |
27 Mar 2024 | 19.44 | 0.05 | 0.26% | 19.39 | 19.446 | 19.39 | 79,086 |
26 Mar 2024 | 19.39 | 0.02 | 0.10% | 19.35 | 19.39 | 19.33 | 24,743 |
25 Mar 2024 | 19.37 | -0.03 | -0.15% | 19.38 | 19.3821 | 19.35 | 51,321 |
22 Mar 2024 | 19.40 | 0.07 | 0.36% | 19.40 | 19.41 | 19.38 | 79,968 |