Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 45.26 | -1.41 | -3.02% | 46.67 | 47.08 | 45.15 | 459,772 |
| 22 May 2024 | 46.67 | -0.15 | -0.32% | 46.89 | 47.60 | 46.28 | 532,512 |
| 21 May 2024 | 46.82 | -0.48 | -1.01% | 47.20 | 47.835 | 46.68 | 941,223 |
| 20 May 2024 | 47.30 | 3.36 | 7.65% | 47.68 | 47.89 | 46.51 | 1,910,616 |
| 17 May 2024 | 43.94 | 0.76 | 1.76% | 43.35 | 44.10 | 42.96 | 227,269 |
| 16 May 2024 | 43.18 | 0.07 | 0.16% | 43.15 | 43.49 | 42.765 | 207,325 |
| 15 May 2024 | 43.11 | 1.34 | 3.21% | 42.55 | 43.12 | 42.13 | 206,951 |
| 14 May 2024 | 41.77 | 0.29 | 0.70% | 42.12 | 42.28 | 41.10 | 141,472 |
| 13 May 2024 | 41.48 | -1.23 | -2.88% | 42.97 | 43.46 | 41.46 | 209,931 |
| 10 May 2024 | 42.71 | 0.23 | 0.54% | 42.57 | 42.855 | 42.10 | 207,383 |
| 09 May 2024 | 42.48 | 0.22 | 0.52% | 42.21 | 43.41 | 41.725 | 371,092 |
| 08 May 2024 | 42.26 | 1.53 | 3.76% | 40.26 | 42.34 | 40.21 | 244,979 |
| 07 May 2024 | 40.73 | -0.17 | -0.42% | 40.99 | 41.40 | 40.54 | 206,992 |
| 06 May 2024 | 40.90 | 0.59 | 1.46% | 40.48 | 41.12 | 40.41 | 226,772 |
| 03 May 2024 | 40.31 | 1.48 | 3.81% | 39.73 | 40.39 | 39.30 | 280,668 |
| 02 May 2024 | 38.83 | 1.19 | 3.16% | 38.25 | 39.00 | 37.87 | 294,031 |
| 01 May 2024 | 37.64 | 0.40 | 1.07% | 37.13 | 38.51 | 36.47 | 334,536 |
| 30 Abr 2024 | 37.24 | -1.05 | -2.74% | 37.95 | 38.425 | 36.7106 | 177,571 |
| 29 Abr 2024 | 38.29 | -1.05 | -2.67% | 39.34 | 39.945 | 38.22 | 198,233 |
| 26 Abr 2024 | 39.34 | 0.08 | 0.20% | 39.21 | 40.11 | 38.91 | 153,835 |
| 25 Abr 2024 | 39.26 | -1.56 | -3.82% | 40.39 | 40.40 | 39.14 | 242,836 |
| 24 Abr 2024 | 40.82 | 0.27 | 0.67% | 39.26 | 41.23 | 39.07 | 300,968 |
| 23 Abr 2024 | 40.55 | -1.32 | -3.15% | 44.33 | 44.33 | 39.51 | 420,986 |
| 22 Abr 2024 | 41.87 | 0.27 | 0.65% | 41.61 | 42.92 | 41.54 | 439,005 |
| 19 Abr 2024 | 41.60 | 1.48 | 3.69% | 39.92 | 41.705 | 39.91 | 219,598 |
| 18 Abr 2024 | 40.12 | 0.57 | 1.44% | 39.44 | 40.305 | 39.28 | 224,798 |
| 17 Abr 2024 | 39.55 | 0.37 | 0.94% | 39.50 | 40.01 | 39.30 | 157,634 |
| 16 Abr 2024 | 39.18 | -1.15 | -2.85% | 39.81 | 39.925 | 39.17 | 122,301 |
| 15 Abr 2024 | 40.33 | -0.22 | -0.54% | 40.80 | 41.27 | 39.70 | 178,335 |
| 12 Abr 2024 | 40.55 | -0.21 | -0.52% | 40.29 | 40.80 | 40.13 | 111,517 |
| 11 Abr 2024 | 40.76 | 0.03 | 0.07% | 40.88 | 41.115 | 39.95 | 112,707 |
| 10 Abr 2024 | 40.73 | -2.53 | -5.85% | 41.71 | 41.75 | 40.26 | 238,694 |
| 09 Abr 2024 | 43.26 | 0.74 | 1.74% | 42.88 | 43.37 | 42.79 | 106,201 |
| 08 Abr 2024 | 42.52 | 0.16 | 0.38% | 42.73 | 43.09 | 42.48 | 108,049 |
| 05 Abr 2024 | 42.36 | -0.36 | -0.84% | 42.31 | 42.61 | 42.11 | 130,441 |
| 04 Abr 2024 | 42.72 | -0.08 | -0.19% | 43.34 | 44.05 | 42.58 | 190,058 |
| 03 Abr 2024 | 42.80 | -0.15 | -0.35% | 42.56 | 43.09 | 42.34 | 194,259 |
| 02 Abr 2024 | 42.95 | -1.02 | -2.32% | 43.32 | 43.48 | 42.655 | 218,463 |
| 01 Abr 2024 | 43.97 | -1.68 | -3.68% | 45.40 | 45.42 | 43.91 | 240,497 |
| 28 Mar 2024 | 45.65 | -0.13 | -0.28% | 45.60 | 46.52 | 45.39 | 210,553 |
| 27 Mar 2024 | 45.78 | 2.11 | 4.83% | 44.18 | 45.80 | 44.18 | 254,544 |
| 26 Mar 2024 | 43.67 | -0.19 | -0.43% | 44.36 | 44.36 | 43.50 | 121,639 |
| 25 Mar 2024 | 43.86 | 0.08 | 0.18% | 43.98 | 44.70 | 43.815 | 113,858 |
| 22 Mar 2024 | 43.78 | -1.78 | -3.91% | 45.27 | 45.38 | 43.75 | 162,323 |
| 21 Mar 2024 | 45.56 | 0.98 | 2.20% | 45.02 | 45.88 | 44.92 | 217,397 |
| 20 Mar 2024 | 44.58 | 2.14 | 5.04% | 42.16 | 45.06 | 42.06 | 165,998 |
| 19 Mar 2024 | 42.44 | 0.36 | 0.86% | 42.04 | 43.19 | 42.04 | 157,154 |
| 18 Mar 2024 | 42.08 | -0.16 | -0.38% | 42.38 | 42.985 | 41.85 | 286,949 |
| 15 Mar 2024 | 42.24 | -0.31 | -0.73% | 42.33 | 43.25 | 42.18 | 430,954 |
| 14 Mar 2024 | 42.55 | -1.79 | -4.04% | 44.05 | 44.615 | 42.46 | 381,865 |
| 13 Mar 2024 | 44.34 | -0.28 | -0.63% | 44.42 | 45.26 | 44.245 | 515,031 |
| 12 Mar 2024 | 44.62 | -0.65 | -1.44% | 44.98 | 45.03 | 44.16 | 146,084 |
| 11 Mar 2024 | 45.27 | -0.18 | -0.40% | 45.46 | 46.04 | 45.27 | 216,355 |
| 08 Mar 2024 | 45.45 | 0.47 | 1.04% | 45.73 | 46.13 | 45.05 | 161,131 |
| 07 Mar 2024 | 44.98 | -0.33 | -0.73% | 46.00 | 46.53 | 44.65 | 173,305 |
| 06 Mar 2024 | 45.31 | 0.09 | 0.20% | 45.29 | 46.01 | 43.76 | 263,170 |
| 05 Mar 2024 | 45.22 | 2.39 | 5.58% | 42.43 | 45.34 | 42.35 | 239,562 |
| 04 Mar 2024 | 42.83 | -0.51 | -1.18% | 43.16 | 43.98 | 42.33 | 234,203 |
| 01 Mar 2024 | 43.34 | -0.39 | -0.89% | 43.42 | 43.80 | 42.105 | 157,289 |
| 29 Feb 2024 | 43.73 | 0.84 | 1.96% | 43.87 | 44.345 | 43.13 | 223,298 |
| 28 Feb 2024 | 42.89 | -0.71 | -1.63% | 43.02 | 43.745 | 42.84 | 135,624 |
| 27 Feb 2024 | 43.60 | -0.02 | -0.05% | 44.00 | 45.05 | 43.48 | 122,301 |
| 26 Feb 2024 | 43.62 | -0.62 | -1.40% | 44.01 | 44.50 | 43.35 | 106,344 |
