Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IDN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 3.21 | 0.07 | 2.23% | 3.21 | 3.2996 | 3.10 | 98,371 |
| 24 May 2024 | 3.14 | 0.06 | 1.95% | 3.03 | 3.1899 | 3.00 | 29,287 |
| 23 May 2024 | 3.08 | -0.14 | -4.35% | 3.33 | 3.33 | 3.01 | 55,903 |
| 22 May 2024 | 3.22 | 0.48 | 17.52% | 2.80 | 3.24 | 2.80 | 106,897 |
| 21 May 2024 | 2.74 | -0.02 | -0.72% | 2.68 | 2.76 | 2.68 | 34,084 |
| 20 May 2024 | 2.76 | -0.01 | -0.36% | 2.77 | 2.86 | 2.64 | 103,363 |
| 17 May 2024 | 2.77 | -0.07 | -2.46% | 2.83 | 2.90 | 2.76 | 34,840 |
| 16 May 2024 | 2.84 | 0.08 | 2.90% | 2.90 | 2.96 | 2.84 | 30,669 |
| 15 May 2024 | 2.76 | -0.24 | -8.00% | 3.00 | 3.0402 | 2.73 | 71,652 |
| 14 May 2024 | 3.00 | 0.05 | 1.69% | 3.23 | 3.23 | 2.96 | 48,386 |
| 13 May 2024 | 2.95 | -0.13 | -4.22% | 3.04 | 3.15 | 2.92 | 48,977 |
| 10 May 2024 | 3.08 | 0.15 | 5.12% | 2.90 | 3.1199 | 2.90 | 89,117 |
| 09 May 2024 | 2.93 | -0.14 | -4.56% | 3.04 | 3.15 | 2.88 | 62,646 |
| 08 May 2024 | 3.07 | 0.11 | 3.72% | 3.00 | 3.14 | 2.90 | 34,320 |
| 07 May 2024 | 2.96 | -0.36 | -10.84% | 3.32 | 3.3599 | 2.95 | 76,168 |
| 06 May 2024 | 3.32 | 0.01 | 0.30% | 3.35 | 3.41 | 3.2501 | 41,021 |
| 03 May 2024 | 3.31 | 0.11 | 3.44% | 3.17 | 3.4099 | 3.1501 | 102,309 |
| 02 May 2024 | 3.20 | -0.05 | -1.54% | 3.28 | 3.3202 | 3.1464 | 107,083 |
| 01 May 2024 | 3.25 | 0.04 | 1.25% | 3.21 | 3.3987 | 3.13 | 135,181 |
| 30 Abr 2024 | 3.21 | 0.01 | 0.31% | 3.16 | 3.30 | 3.16 | 159,540 |
| 29 Abr 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.3099 | 3.13 | 159,069 |
| 26 Abr 2024 | 3.19 | 0.01 | 0.31% | 3.25 | 3.27 | 3.15 | 18,606 |
| 25 Abr 2024 | 3.18 | 0.00 | 0.00% | 3.09 | 3.2224 | 3.0801 | 11,412 |
| 24 Abr 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.24 | 3.07 | 13,697 |
| 23 Abr 2024 | 3.16 | 0.09 | 2.93% | 3.07 | 3.27 | 2.99 | 90,128 |
| 22 Abr 2024 | 3.07 | 0.15 | 5.14% | 2.95 | 3.11 | 2.86 | 112,182 |
| 19 Abr 2024 | 2.92 | 0.12 | 4.29% | 2.75 | 2.99 | 2.75 | 99,433 |
| 18 Abr 2024 | 2.80 | -0.36 | -11.39% | 3.14 | 3.17 | 2.76 | 197,846 |
| 17 Abr 2024 | 3.16 | -0.30 | -8.67% | 3.49 | 3.65 | 3.08 | 160,067 |
| 16 Abr 2024 | 3.46 | 0.00 | 0.00% | 3.42 | 3.54 | 3.348 | 68,878 |
| 15 Abr 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.50 | 3.32 | 91,908 |
| 12 Abr 2024 | 3.42 | -0.01 | -0.29% | 3.40 | 3.58 | 3.345 | 167,309 |
| 11 Abr 2024 | 3.43 | 0.03 | 0.88% | 3.39 | 3.46 | 3.25 | 114,977 |
| 10 Abr 2024 | 3.40 | -0.14 | -3.95% | 3.35 | 3.5345 | 3.32 | 348,907 |
| 09 Abr 2024 | 3.54 | 0.04 | 1.14% | 3.57 | 3.6649 | 3.45 | 64,004 |
| 08 Abr 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.74 | 3.37 | 158,504 |
| 05 Abr 2024 | 3.48 | 0.11 | 3.26% | 3.39 | 3.62 | 3.27 | 254,316 |
| 04 Abr 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.5399 | 3.321 | 217,517 |
| 03 Abr 2024 | 3.40 | -0.08 | -2.30% | 3.46 | 3.50 | 3.252 | 110,071 |
| 02 Abr 2024 | 3.48 | 0.20 | 6.10% | 3.13 | 3.54 | 3.13 | 153,199 |
| 01 Abr 2024 | 3.28 | -0.20 | -5.75% | 3.43 | 3.45 | 3.07 | 376,065 |
| 28 Mar 2024 | 3.48 | -0.05 | -1.42% | 3.59 | 3.60 | 3.4108 | 222,407 |
| 27 Mar 2024 | 3.53 | 0.04 | 1.29% | 3.51 | 3.65 | 3.41 | 372,703 |
| 26 Mar 2024 | 3.485 | -0.44 | -11.10% | 3.75 | 3.93 | 3.41 | 1,145,654 |
| 25 Mar 2024 | 3.92 | 0.86 | 28.10% | 3.31 | 4.2241 | 3.14 | 11,995,158 |
| 22 Mar 2024 | 3.06 | 1.31 | 74.86% | 2.05 | 3.18 | 2.02 | 13,913,909 |
| 21 Mar 2024 | 1.75 | -0.04 | -2.23% | 1.77 | 1.90 | 1.75 | 115,072 |
| 20 Mar 2024 | 1.79 | 0.02 | 1.13% | 1.78 | 1.835 | 1.7645 | 17,186 |
| 19 Mar 2024 | 1.77 | -0.02 | -1.12% | 1.80 | 1.858 | 1.77 | 22,201 |
| 18 Mar 2024 | 1.79 | -0.02 | -1.10% | 1.83 | 1.85 | 1.78 | 55,916 |
| 15 Mar 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.84 | 1.73 | 32,012 |
| 14 Mar 2024 | 1.74 | -0.08 | -4.40% | 1.82 | 1.8201 | 1.72 | 18,304 |
| 13 Mar 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 1.80 | 35,914 |
| 12 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.83 | 1.785 | 13,531 |
| 11 Mar 2024 | 1.80 | 0.05 | 2.86% | 1.73 | 1.84 | 1.73 | 53,512 |
| 08 Mar 2024 | 1.75 | -0.06 | -3.05% | 1.80 | 1.80 | 1.734 | 14,984 |
| 07 Mar 2024 | 1.805 | -0.02 | -0.82% | 1.81 | 1.84 | 1.7226 | 35,781 |
| 06 Mar 2024 | 1.82 | 0.02 | 1.11% | 1.85 | 1.85 | 1.78 | 31,092 |
| 05 Mar 2024 | 1.80 | 0.08 | 4.65% | 1.71 | 1.82 | 1.71 | 17,774 |
| 04 Mar 2024 | 1.72 | -0.01 | -0.58% | 1.74 | 1.80 | 1.71 | 8,882 |
| 01 Mar 2024 | 1.73 | 0.02 | 1.17% | 1.74 | 1.7799 | 1.73 | 7,163 |
| 29 Feb 2024 | 1.71 | -0.06 | -3.12% | 1.71 | 1.77 | 1.70 | 21,540 |
