Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 493.96 | 5.35 | 1.09% | 487.44 | 494.16 | 485.18 | 350,185 |
| 26 Jun 2024 | 488.61 | -2.47 | -0.50% | 489.42 | 492.72 | 486.92 | 394,943 |
| 25 Jun 2024 | 491.08 | -0.41 | -0.08% | 493.49 | 495.35 | 487.44 | 718,317 |
| 24 Jun 2024 | 491.49 | -4.24 | -0.86% | 494.40 | 496.35 | 487.905 | 703,692 |
| 21 Jun 2024 | 495.73 | -0.23 | -0.05% | 497.31 | 500.61 | 490.00 | 1,221,837 |
| 20 Jun 2024 | 495.96 | -7.64 | -1.52% | 502.13 | 502.13 | 493.78 | 752,936 |
| 18 Jun 2024 | 503.60 | -0.73 | -0.14% | 501.08 | 504.76 | 497.88 | 621,866 |
| 17 Jun 2024 | 504.33 | 0.33 | 0.07% | 500.16 | 504.935 | 495.54 | 509,663 |
| 14 Jun 2024 | 504.00 | -2.12 | -0.42% | 504.13 | 508.90 | 500.52 | 386,651 |
| 13 Jun 2024 | 506.12 | -8.16 | -1.59% | 511.13 | 512.70 | 488.73 | 463,045 |
| 12 Jun 2024 | 514.28 | 8.08 | 1.60% | 512.00 | 521.52 | 509.47 | 414,141 |
| 11 Jun 2024 | 506.20 | -2.06 | -0.41% | 506.54 | 508.02 | 501.52 | 348,393 |
| 10 Jun 2024 | 508.26 | 10.75 | 2.16% | 492.74 | 511.92 | 492.74 | 564,889 |
| 07 Jun 2024 | 497.51 | -0.33 | -0.07% | 494.44 | 501.195 | 493.20 | 380,919 |
| 06 Jun 2024 | 497.84 | 2.00 | 0.40% | 492.49 | 502.51 | 490.31 | 486,406 |
| 05 Jun 2024 | 495.84 | 4.78 | 0.97% | 495.07 | 498.60 | 493.00 | 428,426 |
| 04 Jun 2024 | 491.06 | -1.37 | -0.28% | 491.25 | 493.16 | 483.015 | 775,890 |
| 03 Jun 2024 | 492.43 | -4.52 | -0.91% | 495.28 | 498.42 | 486.985 | 473,577 |
| 31 May 2024 | 496.95 | -2.82 | -0.56% | 500.17 | 504.72 | 491.16 | 935,739 |
| 30 May 2024 | 499.77 | 1.42 | 0.28% | 500.69 | 501.93 | 495.04 | 514,671 |
| 29 May 2024 | 498.35 | -7.05 | -1.39% | 500.00 | 507.37 | 496.08 | 465,586 |
| 28 May 2024 | 505.40 | -11.10 | -2.15% | 514.24 | 514.24 | 501.84 | 422,234 |
| 24 May 2024 | 516.50 | 0.40 | 0.08% | 518.90 | 524.35 | 514.30 | 266,244 |
| 23 May 2024 | 516.10 | -1.84 | -0.36% | 522.01 | 524.815 | 511.7845 | 503,765 |
| 22 May 2024 | 517.94 | -0.50 | -0.10% | 520.58 | 522.65 | 516.25 | 494,511 |
| 21 May 2024 | 518.44 | -11.63 | -2.19% | 524.93 | 529.18 | 518.40 | 486,542 |
| 20 May 2024 | 530.07 | -13.38 | -2.46% | 543.67 | 545.43 | 528.84 | 517,353 |
| 17 May 2024 | 543.45 | 2.51 | 0.46% | 540.94 | 543.85 | 538.43 | 445,984 |
| 16 May 2024 | 540.94 | -7.59 | -1.38% | 544.765 | 547.22 | 538.91 | 525,188 |
| 15 May 2024 | 548.53 | 27.42 | 5.26% | 523.68 | 548.88 | 523.68 | 823,079 |
| 14 May 2024 | 521.11 | 18.09 | 3.60% | 505.76 | 522.38 | 505.375 | 636,235 |
| 13 May 2024 | 503.02 | -6.80 | -1.33% | 513.49 | 514.62 | 501.23 | 374,410 |
| 10 May 2024 | 509.82 | 9.00 | 1.80% | 502.42 | 510.62 | 501.68 | 526,504 |
| 09 May 2024 | 500.82 | 13.75 | 2.82% | 488.28 | 505.065 | 488.28 | 546,581 |
| 08 May 2024 | 487.07 | 3.39 | 0.70% | 481.80 | 487.37 | 475.97 | 604,435 |
| 07 May 2024 | 483.68 | 6.81 | 1.43% | 478.41 | 486.16 | 478.12 | 367,191 |
| 06 May 2024 | 476.87 | -3.73 | -0.78% | 481.85 | 484.99 | 473.80 | 298,172 |
| 03 May 2024 | 480.60 | 4.78 | 1.00% | 485.82 | 493.98 | 478.45 | 547,955 |
| 02 May 2024 | 475.82 | 7.78 | 1.66% | 465.60 | 477.67 | 465.60 | 518,296 |
| 01 May 2024 | 468.04 | -24.72 | -5.02% | 473.00 | 485.00 | 462.00 | 1,018,227 |
| 30 Abr 2024 | 492.76 | -12.58 | -2.49% | 503.37 | 506.59 | 491.805 | 754,738 |
| 29 Abr 2024 | 505.34 | 6.04 | 1.21% | 500.47 | 508.875 | 500.47 | 414,069 |
| 26 Abr 2024 | 499.30 | 10.06 | 2.06% | 484.03 | 500.48 | 484.03 | 529,831 |
| 25 Abr 2024 | 489.24 | -5.02 | -1.02% | 494.82 | 495.91 | 479.88 | 358,584 |
| 24 Abr 2024 | 494.26 | 0.46 | 0.09% | 489.24 | 497.40 | 487.88 | 492,928 |
| 23 Abr 2024 | 493.80 | 14.23 | 2.97% | 482.60 | 494.45 | 481.49 | 558,391 |
| 22 Abr 2024 | 479.57 | 3.22 | 0.68% | 479.475 | 481.94 | 473.86 | 419,598 |
| 19 Abr 2024 | 476.35 | -1.44 | -0.30% | 482.20 | 482.21 | 471.415 | 568,099 |
| 18 Abr 2024 | 477.79 | -0.45 | -0.09% | 478.29 | 483.10 | 475.56 | 399,635 |
| 17 Abr 2024 | 478.24 | -11.33 | -2.31% | 489.44 | 490.49 | 477.63 | 533,255 |
| 16 Abr 2024 | 489.57 | -1.72 | -0.35% | 490.62 | 495.94 | 488.765 | 556,469 |
| 15 Abr 2024 | 491.29 | -6.50 | -1.31% | 506.57 | 506.57 | 489.81 | 495,190 |
| 12 Abr 2024 | 497.79 | -5.31 | -1.06% | 497.50 | 501.44 | 492.99 | 513,715 |
| 11 Abr 2024 | 503.10 | -1.04 | -0.21% | 504.18 | 509.12 | 502.25 | 388,074 |
| 10 Abr 2024 | 504.14 | -15.67 | -3.01% | 511.74 | 512.72 | 500.68 | 427,948 |
| 09 Abr 2024 | 519.81 | 5.11 | 0.99% | 515.64 | 522.39 | 510.50 | 390,113 |
| 08 Abr 2024 | 514.70 | -4.84 | -0.93% | 522.22 | 522.22 | 512.635 | 415,200 |
| 05 Abr 2024 | 519.54 | 1.44 | 0.28% | 518.10 | 524.06 | 516.925 | 434,869 |
| 04 Abr 2024 | 518.10 | -5.94 | -1.13% | 530.69 | 532.4413 | 516.81 | 353,962 |
| 03 Abr 2024 | 524.04 | 2.37 | 0.45% | 521.10 | 530.755 | 521.10 | 332,797 |
| 02 Abr 2024 | 521.67 | -10.74 | -2.02% | 527.60 | 527.60 | 518.535 | 381,756 |
| 01 Abr 2024 | 532.41 | -7.52 | -1.39% | 541.37 | 542.41 | 528.11 | 302,427 |
