Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IFRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.45 | 0.05 | 3.57% | 1.42 | 1.49 | 1.3993 | 52,356 |
| 15 May 2024 | 1.40 | -0.03 | -2.10% | 1.45 | 1.48 | 1.35 | 82,515 |
| 14 May 2024 | 1.43 | 0.18 | 14.40% | 1.30 | 1.47 | 1.25 | 300,648 |
| 13 May 2024 | 1.25 | 0.07 | 5.93% | 1.19 | 1.3484 | 1.19 | 145,253 |
| 10 May 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.245 | 1.17 | 226,429 |
| 09 May 2024 | 1.19 | -0.01 | -0.83% | 1.30 | 1.30 | 1.18 | 306,652 |
| 08 May 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.29 | 1.165 | 264,912 |
| 07 May 2024 | 1.24 | -0.06 | -4.25% | 1.32 | 1.34 | 1.21 | 187,159 |
| 06 May 2024 | 1.295 | -0.07 | -4.78% | 1.39 | 1.41 | 1.28 | 236,410 |
| 03 May 2024 | 1.36 | -0.02 | -1.45% | 1.40 | 1.4492 | 1.28 | 179,353 |
| 02 May 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.4334 | 1.30 | 143,015 |
| 01 May 2024 | 1.41 | 0.04 | 2.92% | 1.38 | 1.43 | 1.33 | 197,270 |
| 30 Abr 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.44 | 1.34 | 37,668 |
| 29 Abr 2024 | 1.39 | 0.06 | 4.51% | 1.37 | 1.45 | 1.32 | 170,356 |
| 26 Abr 2024 | 1.33 | -0.06 | -4.32% | 1.38 | 1.429 | 1.28 | 169,301 |
| 25 Abr 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.41 | 1.26 | 146,063 |
| 24 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.45 | 1.33 | 71,453 |
| 23 Abr 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.46 | 1.32 | 97,199 |
| 22 Abr 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.41 | 1.31 | 116,449 |
| 19 Abr 2024 | 1.35 | 0.09 | 7.14% | 1.27 | 1.38 | 1.27 | 136,142 |
| 18 Abr 2024 | 1.26 | -0.01 | -0.40% | 1.26 | 1.42 | 1.25 | 120,599 |
| 17 Abr 2024 | 1.265 | -0.05 | -3.44% | 1.33 | 1.3375 | 1.24 | 274,068 |
| 16 Abr 2024 | 1.31 | -0.08 | -5.76% | 1.38 | 1.41 | 1.25 | 178,127 |
| 15 Abr 2024 | 1.39 | -0.11 | -7.33% | 1.50 | 1.50 | 1.37 | 145,881 |
| 12 Abr 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.55 | 1.45 | 223,615 |
| 11 Abr 2024 | 1.54 | 0.02 | 1.32% | 1.56 | 1.65 | 1.51 | 114,727 |
| 10 Abr 2024 | 1.52 | -0.10 | -6.17% | 1.54 | 1.66 | 1.51 | 933,830 |
| 09 Abr 2024 | 1.62 | 0.10 | 6.58% | 1.53 | 1.66 | 1.46 | 453,358 |
| 08 Abr 2024 | 1.52 | -0.03 | -1.94% | 1.59 | 1.64 | 1.51 | 80,601 |
| 05 Abr 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.68 | 1.50 | 365,160 |
| 04 Abr 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.5957 | 1.50 | 140,064 |
| 03 Abr 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.66 | 1.52 | 221,929 |
| 02 Abr 2024 | 1.54 | 0.02 | 1.32% | 1.52 | 1.58 | 1.51 | 56,341 |
| 01 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.55 | 1.595 | 1.51 | 49,941 |
| 28 Mar 2024 | 1.52 | -0.03 | -1.94% | 1.54 | 1.5723 | 1.51 | 317,779 |
| 27 Mar 2024 | 1.55 | 0.01 | 0.65% | 1.52 | 1.60 | 1.52 | 190,119 |
| 26 Mar 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.60 | 1.52 | 95,978 |
| 25 Mar 2024 | 1.54 | 0.05 | 3.36% | 1.50 | 1.61 | 1.50 | 147,157 |
| 22 Mar 2024 | 1.49 | -0.05 | -3.25% | 1.53 | 1.59 | 1.49 | 396,594 |
| 21 Mar 2024 | 1.54 | -0.14 | -8.33% | 1.42 | 1.70 | 1.40 | 624,675 |
| 20 Mar 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.75 | 1.64 | 239,499 |
| 19 Mar 2024 | 1.69 | 0.19 | 12.67% | 1.58 | 1.82 | 1.535 | 255,433 |
| 18 Mar 2024 | 1.50 | -0.08 | -5.06% | 1.55 | 1.58 | 1.50 | 149,419 |
| 15 Mar 2024 | 1.58 | 0.06 | 3.95% | 1.50 | 1.615 | 1.49 | 123,809 |
| 14 Mar 2024 | 1.52 | -0.06 | -3.80% | 1.56 | 1.57 | 1.48 | 91,835 |
| 13 Mar 2024 | 1.58 | 0.01 | 0.64% | 1.56 | 1.6199 | 1.56 | 67,130 |
| 12 Mar 2024 | 1.57 | -0.05 | -3.09% | 1.65 | 1.6894 | 1.56 | 120,561 |
| 11 Mar 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.72 | 1.57 | 172,214 |
| 08 Mar 2024 | 1.62 | -0.04 | -2.41% | 1.66 | 1.74 | 1.62 | 53,125 |
| 07 Mar 2024 | 1.66 | -0.08 | -4.60% | 1.71 | 1.76 | 1.64 | 142,815 |
| 06 Mar 2024 | 1.74 | -0.05 | -2.79% | 1.75 | 1.8399 | 1.72 | 191,888 |
| 05 Mar 2024 | 1.79 | 0.02 | 1.13% | 1.73 | 1.82 | 1.7201 | 98,366 |
| 04 Mar 2024 | 1.77 | 0.02 | 1.14% | 1.71 | 1.90 | 1.6706 | 341,190 |
| 01 Mar 2024 | 1.75 | -0.03 | -1.69% | 1.80 | 1.88 | 1.7004 | 368,032 |
| 29 Feb 2024 | 1.78 | 0.04 | 2.30% | 1.71 | 1.92 | 1.71 | 263,193 |
| 28 Feb 2024 | 1.74 | 0.09 | 5.45% | 1.63 | 1.76 | 1.57 | 376,526 |
| 27 Feb 2024 | 1.65 | 0.15 | 10.00% | 1.48 | 1.7388 | 1.48 | 1,003,176 |
| 26 Feb 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.55 | 1.49 | 236,565 |
| 23 Feb 2024 | 1.51 | 0.04 | 2.72% | 1.47 | 1.54 | 1.40 | 456,366 |
| 22 Feb 2024 | 1.47 | -0.04 | -2.65% | 1.55 | 1.55 | 1.46 | 227,452 |
| 21 Feb 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.55 | 1.49 | 93,527 |
| 20 Feb 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.57 | 1.50 | 111,631 |
