Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 92.88 | 0.12 | 0.13% | 92.66 | 92.89 | 92.64 | 3,924,964 |
| 23 May 2024 | 92.76 | -0.33 | -0.35% | 93.13 | 93.14 | 92.62 | 6,000,011 |
| 22 May 2024 | 93.09 | -0.12 | -0.13% | 92.98 | 93.20 | 92.97 | 3,610,073 |
| 21 May 2024 | 93.21 | 0.24 | 0.26% | 93.25 | 93.29 | 93.16 | 2,669,720 |
| 20 May 2024 | 92.97 | -0.14 | -0.15% | 92.98 | 93.06 | 92.935 | 4,571,301 |
| 17 May 2024 | 93.11 | -0.29 | -0.31% | 93.25 | 93.33 | 93.09 | 3,883,918 |
| 16 May 2024 | 93.40 | -0.18 | -0.19% | 93.61 | 93.61 | 93.37 | 4,278,414 |
| 15 May 2024 | 93.58 | 0.70 | 0.75% | 93.42 | 93.645 | 93.295 | 11,383,985 |
| 14 May 2024 | 92.88 | 0.27 | 0.29% | 92.79 | 92.92 | 92.69 | 4,688,849 |
| 13 May 2024 | 92.61 | 0.11 | 0.12% | 92.74 | 92.765 | 92.595 | 3,228,751 |
| 10 May 2024 | 92.50 | -0.30 | -0.32% | 92.60 | 92.635 | 92.45 | 3,204,975 |
| 09 May 2024 | 92.80 | 0.28 | 0.30% | 92.50 | 92.865 | 92.47 | 9,625,212 |
| 08 May 2024 | 92.52 | -0.26 | -0.28% | 92.58 | 92.66 | 92.51 | 9,015,859 |
| 07 May 2024 | 92.78 | 0.24 | 0.26% | 92.87 | 93.02 | 92.70 | 7,776,202 |
| 06 May 2024 | 92.54 | 0.08 | 0.09% | 92.50 | 92.64 | 92.41 | 4,043,436 |
| 03 May 2024 | 92.46 | 0.51 | 0.55% | 92.61 | 92.70 | 92.2201 | 8,480,742 |
| 02 May 2024 | 91.95 | 0.43 | 0.47% | 91.52 | 92.01 | 91.45 | 8,655,651 |
| 01 May 2024 | 91.52 | 0.09 | 0.10% | 91.43 | 91.86 | 91.19 | 12,392,506 |
| 30 Abr 2024 | 91.43 | -0.43 | -0.47% | 91.51 | 91.65 | 91.35 | 7,512,572 |
| 29 Abr 2024 | 91.86 | 0.37 | 0.40% | 91.70 | 91.88 | 91.62 | 4,838,458 |
| 26 Abr 2024 | 91.49 | 0.25 | 0.27% | 91.45 | 91.63 | 91.415 | 5,432,433 |
| 25 Abr 2024 | 91.24 | -0.35 | -0.38% | 91.09 | 91.325 | 91.02 | 5,781,736 |
| 24 Abr 2024 | 91.59 | -0.28 | -0.30% | 91.66 | 91.6879 | 91.435 | 7,567,015 |
| 23 Abr 2024 | 91.87 | 0.12 | 0.13% | 91.63 | 92.0999 | 91.54 | 8,319,791 |
| 22 Abr 2024 | 91.75 | 0.01 | 0.01% | 91.57 | 91.815 | 91.55 | 4,000,362 |
| 19 Abr 2024 | 91.74 | 0.12 | 0.13% | 91.84 | 91.86 | 91.641 | 6,125,279 |
| 18 Abr 2024 | 91.62 | -0.32 | -0.35% | 91.85 | 91.85 | 91.50 | 6,964,555 |
| 17 Abr 2024 | 91.94 | 0.58 | 0.63% | 91.69 | 92.01 | 91.54 | 10,515,435 |
| 16 Abr 2024 | 91.36 | -0.36 | -0.39% | 91.32 | 91.5304 | 91.18 | 12,026,974 |
| 15 Abr 2024 | 91.72 | -0.59 | -0.64% | 91.68 | 91.74 | 91.35 | 12,315,253 |
| 12 Abr 2024 | 92.31 | 0.38 | 0.41% | 92.41 | 92.56 | 92.305 | 11,629,306 |
| 11 Abr 2024 | 91.93 | -0.13 | -0.14% | 92.23 | 92.2696 | 91.81 | 9,371,129 |
| 10 Abr 2024 | 92.06 | -1.24 | -1.33% | 92.51 | 92.57 | 91.92 | 14,987,393 |
| 09 Abr 2024 | 93.30 | 0.37 | 0.40% | 93.20 | 93.375 | 93.20 | 5,160,503 |
| 08 Abr 2024 | 92.93 | -0.21 | -0.23% | 92.91 | 93.055 | 92.81 | 7,115,086 |
| 05 Abr 2024 | 93.14 | -0.62 | -0.66% | 93.25 | 93.5404 | 93.13 | 6,321,017 |
| 04 Abr 2024 | 93.76 | 0.32 | 0.34% | 93.64 | 93.78 | 93.38 | 6,960,502 |
| 03 Abr 2024 | 93.44 | 0.11 | 0.12% | 92.95 | 93.44 | 92.86 | 13,145,177 |
| 02 Abr 2024 | 93.33 | -0.20 | -0.21% | 93.11 | 93.37 | 93.015 | 7,214,888 |
| 01 Abr 2024 | 93.53 | -1.13 | -1.19% | 93.99 | 93.99 | 93.455 | 10,847,634 |
| 28 Mar 2024 | 94.66 | -0.09 | -0.09% | 94.54 | 94.765 | 94.48 | 7,562,570 |
| 27 Mar 2024 | 94.75 | 0.36 | 0.38% | 94.50 | 94.79 | 94.485 | 4,828,669 |
| 26 Mar 2024 | 94.39 | 0.14 | 0.15% | 94.22 | 94.41 | 94.11 | 5,468,093 |
| 25 Mar 2024 | 94.25 | -0.25 | -0.26% | 94.41 | 94.41 | 94.19 | 4,488,889 |
| 22 Mar 2024 | 94.50 | 0.46 | 0.49% | 94.55 | 94.56 | 94.41 | 6,062,840 |
| 21 Mar 2024 | 94.04 | 0.01 | 0.01% | 94.21 | 94.28 | 93.96 | 8,271,221 |
| 20 Mar 2024 | 94.03 | 0.22 | 0.23% | 93.91 | 94.35 | 93.70 | 10,189,965 |
| 19 Mar 2024 | 93.81 | 0.27 | 0.29% | 93.73 | 93.935 | 93.67 | 5,470,267 |
| 18 Mar 2024 | 93.54 | -0.11 | -0.12% | 93.62 | 93.70 | 93.45 | 5,319,320 |
| 15 Mar 2024 | 93.65 | -0.16 | -0.17% | 93.74 | 93.815 | 93.63 | 6,584,175 |
| 14 Mar 2024 | 93.81 | -0.70 | -0.74% | 94.16 | 94.165 | 93.79 | 10,051,328 |
| 13 Mar 2024 | 94.51 | -0.21 | -0.22% | 94.58 | 94.65 | 94.47 | 9,708,386 |
| 12 Mar 2024 | 94.72 | -0.39 | -0.41% | 94.84 | 94.8746 | 94.605 | 6,556,452 |
| 11 Mar 2024 | 95.11 | -0.12 | -0.13% | 95.26 | 95.29 | 95.02 | 5,568,191 |
| 08 Mar 2024 | 95.23 | 0.07 | 0.07% | 95.31 | 95.39 | 95.1501 | 8,101,067 |
| 07 Mar 2024 | 95.16 | 0.16 | 0.17% | 95.19 | 95.22 | 94.92 | 8,408,590 |
| 06 Mar 2024 | 95.00 | 0.23 | 0.24% | 94.94 | 95.19 | 94.89 | 9,496,763 |
| 05 Mar 2024 | 94.77 | 0.58 | 0.62% | 94.67 | 94.94 | 94.56 | 7,673,097 |
| 04 Mar 2024 | 94.19 | -0.21 | -0.22% | 94.075 | 94.29 | 94.07 | 6,640,853 |
| 01 Mar 2024 | 94.40 | 0.18 | 0.19% | 93.845 | 94.46 | 93.6229 | 11,857,244 |
| 29 Feb 2024 | 94.22 | 0.19 | 0.20% | 94.11 | 94.33 | 94.08 | 11,918,090 |
| 28 Feb 2024 | 94.03 | 0.34 | 0.36% | 93.80 | 94.03 | 93.74 | 5,293,435 |
| 27 Feb 2024 | 93.69 | -0.21 | -0.22% | 93.78 | 93.92 | 93.625 | 7,540,442 |
| 26 Feb 2024 | 93.90 | -0.14 | -0.15% | 94.04 | 94.06 | 93.68 | 6,417,187 |
