Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IBTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 20.11 | 0.08 | 0.40% | 20.0865 | 20.125 | 20.07 | 41,243 |
| 17 Jun 2024 | 20.03 | -0.08 | -0.40% | 20.04 | 20.05 | 20.02 | 34,031 |
| 14 Jun 2024 | 20.11 | 0.03 | 0.15% | 20.11 | 20.13 | 20.1061 | 38,012 |
| 13 Jun 2024 | 20.08 | 0.12 | 0.60% | 20.04 | 20.10 | 20.0347 | 16,971 |
| 12 Jun 2024 | 19.96 | 0.10 | 0.50% | 20.03 | 20.07 | 19.96 | 41,564 |
| 11 Jun 2024 | 19.86 | 0.09 | 0.46% | 19.80 | 19.8699 | 19.79 | 27,855 |
| 10 Jun 2024 | 19.77 | -0.03 | -0.15% | 19.79 | 19.79 | 19.75 | 23,837 |
| 07 Jun 2024 | 19.80 | -0.19 | -0.95% | 19.85 | 19.85 | 19.80 | 12,335 |
| 06 Jun 2024 | 19.99 | 0.00 | 0.00% | 19.96 | 20.005 | 19.96 | 13,230 |
| 05 Jun 2024 | 19.9893 | 0.05 | 0.27% | 19.96 | 19.99 | 19.95 | 29,797 |
| 04 Jun 2024 | 19.935 | 0.10 | 0.50% | 19.90 | 19.94 | 19.90 | 106,677 |
| 03 Jun 2024 | 19.835 | 0.04 | 0.18% | 19.76 | 19.84 | 19.76 | 61,750 |
| 31 May 2024 | 19.80 | 0.10 | 0.48% | 19.75 | 19.80 | 19.75 | 17,269 |
| 30 May 2024 | 19.705 | 0.09 | 0.46% | 19.6767 | 19.709 | 19.6767 | 20,889 |
| 29 May 2024 | 19.615 | -0.09 | -0.46% | 19.67 | 19.67 | 19.6037 | 17,076 |
| 28 May 2024 | 19.705 | -0.09 | -0.45% | 19.81 | 19.81 | 19.70 | 2,766 |
| 24 May 2024 | 19.795 | 0.01 | 0.03% | 19.77 | 19.80 | 19.77 | 10,550 |
| 23 May 2024 | 19.79 | -0.06 | -0.30% | 19.86 | 19.86 | 19.76 | 29,897 |
| 22 May 2024 | 19.85 | -0.02 | -0.10% | 19.83 | 19.87 | 19.82 | 45,285 |
| 21 May 2024 | 19.87 | 0.04 | 0.18% | 19.88 | 19.89 | 19.87 | 42,660 |
| 20 May 2024 | 19.835 | -0.03 | -0.13% | 19.84 | 19.85 | 19.83 | 59,960 |
| 17 May 2024 | 19.86 | -0.06 | -0.28% | 19.90 | 19.91 | 19.85 | 38,490 |
| 16 May 2024 | 19.915 | -0.03 | -0.15% | 19.95 | 19.95 | 19.91 | 100,477 |
| 15 May 2024 | 19.945 | 0.13 | 0.66% | 19.93 | 19.965 | 19.9019 | 19,211 |
| 14 May 2024 | 19.815 | 0.05 | 0.28% | 19.81 | 19.83 | 19.78 | 18,811 |
| 13 May 2024 | 19.7602 | 0.01 | 0.05% | 19.80 | 19.80 | 19.75 | 29,332 |
| 10 May 2024 | 19.75 | -0.06 | -0.28% | 19.78 | 19.78 | 19.74 | 27,384 |
| 09 May 2024 | 19.805 | 0.04 | 0.23% | 19.75 | 19.8199 | 19.75 | 16,875 |
| 08 May 2024 | 19.76 | -0.03 | -0.15% | 19.77 | 19.7786 | 19.75 | 35,392 |
| 07 May 2024 | 19.79 | 0.04 | 0.20% | 19.80 | 19.835 | 19.78 | 28,945 |
| 06 May 2024 | 19.75 | 0.01 | 0.05% | 19.75 | 19.78 | 19.73 | 17,520 |
| 03 May 2024 | 19.74 | 0.10 | 0.51% | 19.76 | 19.78 | 19.71 | 39,133 |
| 02 May 2024 | 19.64 | 0.09 | 0.49% | 19.55 | 19.6488 | 19.55 | 28,853 |
| 01 May 2024 | 19.545 | 0.02 | 0.11% | 19.51 | 19.6001 | 19.49 | 22,883 |
| 30 Abr 2024 | 19.5239 | -0.09 | -0.46% | 19.5496 | 19.57 | 19.5236 | 42,084 |
| 29 Abr 2024 | 19.615 | 0.07 | 0.38% | 19.58 | 19.63 | 19.58 | 23,458 |
| 26 Abr 2024 | 19.5413 | 0.04 | 0.19% | 19.5629 | 19.5629 | 19.5392 | 10,361 |
| 25 Abr 2024 | 19.505 | -0.08 | -0.38% | 19.48 | 19.5199 | 19.4712 | 29,074 |
| 24 Abr 2024 | 19.58 | -0.05 | -0.23% | 19.59 | 19.59 | 19.545 | 30,166 |
| 23 Abr 2024 | 19.625 | 0.02 | 0.13% | 19.57 | 19.66 | 19.5699 | 82,933 |
| 22 Abr 2024 | 19.60 | 0.02 | 0.08% | 19.57 | 19.6099 | 19.56 | 23,316 |
| 19 Abr 2024 | 19.585 | 0.02 | 0.08% | 19.60 | 19.61 | 19.57 | 40,838 |
| 18 Abr 2024 | 19.57 | -0.06 | -0.31% | 19.62 | 19.62 | 19.54 | 22,936 |
| 17 Abr 2024 | 19.63 | 0.12 | 0.62% | 19.58 | 19.6487 | 19.56 | 16,578 |
| 16 Abr 2024 | 19.51 | -0.07 | -0.36% | 19.50 | 19.5487 | 19.49 | 37,271 |
| 15 Abr 2024 | 19.58 | -0.13 | -0.65% | 19.58 | 19.59 | 19.52 | 43,766 |
| 12 Abr 2024 | 19.7072 | 0.08 | 0.39% | 19.72 | 19.749 | 19.695 | 346,352 |
| 11 Abr 2024 | 19.63 | -0.01 | -0.03% | 19.67 | 19.67 | 19.61 | 18,234 |
| 10 Abr 2024 | 19.635 | -0.26 | -1.31% | 19.73 | 19.7303 | 19.61 | 50,553 |
| 09 Abr 2024 | 19.895 | 0.07 | 0.35% | 19.89 | 19.91 | 19.8898 | 23,348 |
| 08 Abr 2024 | 19.825 | -0.05 | -0.23% | 19.81 | 19.845 | 19.8027 | 32,216 |
| 05 Abr 2024 | 19.87 | -0.13 | -0.65% | 19.90 | 19.94 | 19.87 | 14,036 |
| 04 Abr 2024 | 20.00 | 0.07 | 0.35% | 19.97 | 20.00 | 19.92 | 22,585 |
| 03 Abr 2024 | 19.93 | 0.02 | 0.10% | 19.84 | 19.93 | 19.82 | 19,157 |
| 02 Abr 2024 | 19.91 | -0.02 | -0.10% | 19.87 | 19.91 | 19.85 | 30,471 |
| 01 Abr 2024 | 19.93 | -0.23 | -1.14% | 20.05 | 20.05 | 19.93 | 34,964 |
| 28 Mar 2024 | 20.16 | -0.03 | -0.12% | 20.15 | 20.19 | 20.15 | 13,837 |
| 27 Mar 2024 | 20.185 | 0.06 | 0.30% | 20.14 | 20.19 | 20.14 | 20,462 |
| 26 Mar 2024 | 20.125 | 0.02 | 0.12% | 20.09 | 20.13 | 20.0702 | 16,184 |
| 25 Mar 2024 | 20.10 | -0.03 | -0.15% | 20.13 | 20.13 | 20.08 | 8,780 |
| 22 Mar 2024 | 20.13 | 0.07 | 0.37% | 20.14 | 20.14 | 20.12 | 45,391 |
