Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IMMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.13 | -0.07 | -3.18% | 2.20 | 2.30 | 2.12 | 161,930 |
| 26 Jun 2024 | 2.20 | -0.12 | -5.17% | 2.30 | 2.34 | 2.12 | 114,309 |
| 25 Jun 2024 | 2.32 | 0.04 | 1.75% | 2.30 | 2.46 | 2.11 | 414,418 |
| 24 Jun 2024 | 2.28 | 0.24 | 11.76% | 2.05 | 2.33 | 2.01 | 167,760 |
| 21 Jun 2024 | 2.04 | 0.12 | 6.25% | 1.87 | 2.07 | 1.87 | 158,893 |
| 20 Jun 2024 | 1.92 | -0.09 | -4.48% | 2.00 | 2.0445 | 1.89 | 84,904 |
| 18 Jun 2024 | 2.01 | -0.04 | -1.95% | 2.04 | 2.17 | 2.00 | 140,144 |
| 17 Jun 2024 | 2.05 | -0.01 | -0.49% | 2.05 | 2.25 | 2.03 | 130,850 |
| 14 Jun 2024 | 2.06 | -0.02 | -0.96% | 2.01 | 2.26 | 2.01 | 309,041 |
| 13 Jun 2024 | 2.08 | -0.06 | -2.80% | 2.12 | 2.17 | 2.011 | 60,196 |
| 12 Jun 2024 | 2.14 | 0.10 | 4.90% | 2.10 | 2.30 | 2.01 | 152,606 |
| 11 Jun 2024 | 2.04 | -0.03 | -1.45% | 2.07 | 2.08 | 2.02 | 34,268 |
| 10 Jun 2024 | 2.07 | 0.04 | 1.97% | 2.03 | 2.09 | 2.00 | 52,041 |
| 07 Jun 2024 | 2.03 | -0.03 | -1.46% | 2.05 | 2.15 | 2.01 | 71,992 |
| 06 Jun 2024 | 2.06 | -0.02 | -0.96% | 2.05 | 2.115 | 1.90 | 138,093 |
| 05 Jun 2024 | 2.08 | 0.27 | 14.92% | 1.88 | 2.18 | 1.8601 | 128,911 |
| 04 Jun 2024 | 1.81 | -0.14 | -7.18% | 2.00 | 2.07 | 1.7503 | 234,506 |
| 03 Jun 2024 | 1.95 | -0.16 | -7.58% | 2.14 | 2.175 | 1.95 | 112,574 |
| 31 May 2024 | 2.11 | 0.02 | 0.96% | 2.09 | 2.15 | 2.05 | 39,345 |
| 30 May 2024 | 2.09 | -0.09 | -4.13% | 2.15 | 2.15 | 2.0501 | 65,284 |
| 29 May 2024 | 2.18 | -0.13 | -5.63% | 2.26 | 2.30 | 2.12 | 145,998 |
| 28 May 2024 | 2.31 | 0.06 | 2.67% | 2.44 | 2.45 | 2.25 | 95,753 |
| 24 May 2024 | 2.25 | 0.13 | 6.13% | 2.18 | 2.26 | 2.05 | 47,741 |
| 23 May 2024 | 2.12 | -0.03 | -1.40% | 2.12 | 2.22 | 2.06 | 116,102 |
| 22 May 2024 | 2.15 | -0.15 | -6.52% | 2.30 | 2.34 | 2.14 | 87,735 |
| 21 May 2024 | 2.30 | -0.22 | -8.73% | 2.52 | 2.68 | 2.22 | 186,523 |
| 20 May 2024 | 2.52 | 0.05 | 2.02% | 2.48 | 2.56 | 2.3972 | 70,792 |
| 17 May 2024 | 2.47 | 0.22 | 9.78% | 2.35 | 2.4746 | 2.25 | 96,723 |
| 16 May 2024 | 2.25 | -0.10 | -4.26% | 2.36 | 2.4798 | 2.22 | 53,855 |
| 15 May 2024 | 2.35 | 0.15 | 6.82% | 2.27 | 2.44 | 2.21 | 132,169 |
| 14 May 2024 | 2.20 | 0.04 | 1.85% | 2.13 | 2.30 | 2.13 | 91,324 |
| 13 May 2024 | 2.16 | -0.02 | -0.92% | 2.15 | 2.22 | 2.13 | 79,429 |
| 10 May 2024 | 2.18 | 0.00 | 0.00% | 2.06 | 2.2999 | 1.95 | 403,546 |
| 09 May 2024 | 2.18 | -0.06 | -2.68% | 2.25 | 2.2799 | 2.11 | 136,568 |
| 08 May 2024 | 2.24 | 0.03 | 1.36% | 2.20 | 2.2999 | 2.14 | 63,425 |
| 07 May 2024 | 2.21 | -0.12 | -5.15% | 2.30 | 2.33 | 2.15 | 72,098 |
| 06 May 2024 | 2.33 | -0.02 | -0.85% | 2.35 | 2.50 | 2.26 | 128,381 |
| 03 May 2024 | 2.35 | 0.04 | 1.73% | 2.35 | 2.51 | 2.31 | 112,884 |
| 02 May 2024 | 2.31 | 0.14 | 6.45% | 2.21 | 2.37 | 2.11 | 88,130 |
| 01 May 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.25 | 2.08 | 55,808 |
| 30 Abr 2024 | 2.17 | 0.05 | 2.36% | 2.08 | 2.33 | 2.04 | 107,287 |
| 29 Abr 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.3999 | 2.03 | 227,470 |
| 26 Abr 2024 | 2.13 | 0.03 | 1.43% | 2.08 | 2.25 | 2.0499 | 84,843 |
| 25 Abr 2024 | 2.10 | -0.03 | -1.41% | 2.13 | 2.2899 | 2.02 | 73,994 |
| 24 Abr 2024 | 2.13 | -0.17 | -7.39% | 2.31 | 2.31 | 2.10 | 59,773 |
| 23 Abr 2024 | 2.30 | 0.17 | 7.98% | 2.14 | 2.35 | 2.08 | 79,995 |
| 22 Abr 2024 | 2.13 | -0.06 | -2.74% | 2.20 | 2.21 | 1.94 | 191,504 |
| 19 Abr 2024 | 2.19 | -0.02 | -0.90% | 2.25 | 2.33 | 2.18 | 63,955 |
| 18 Abr 2024 | 2.21 | -0.29 | -11.60% | 2.51 | 2.55 | 2.20 | 189,390 |
| 17 Abr 2024 | 2.50 | -0.07 | -2.72% | 2.66 | 2.73 | 2.04 | 516,095 |
| 16 Abr 2024 | 2.57 | -0.09 | -3.38% | 2.61 | 2.655 | 2.525 | 227,269 |
| 15 Abr 2024 | 2.66 | -0.10 | -3.62% | 2.79 | 2.84 | 2.6502 | 95,386 |
| 12 Abr 2024 | 2.76 | -0.13 | -4.50% | 2.83 | 2.88 | 2.625 | 134,028 |
| 11 Abr 2024 | 2.89 | 0.01 | 0.35% | 2.86 | 2.93 | 2.7301 | 119,266 |
| 10 Abr 2024 | 2.88 | 0.04 | 1.41% | 2.8001 | 2.90 | 2.727 | 111,755 |
| 09 Abr 2024 | 2.84 | -0.02 | -0.70% | 2.85 | 2.95 | 2.79 | 213,225 |
| 08 Abr 2024 | 2.86 | -0.01 | -0.35% | 2.99 | 2.99 | 2.61 | 102,171 |
| 05 Abr 2024 | 2.87 | 0.06 | 2.14% | 2.78 | 2.94 | 2.70 | 72,130 |
| 04 Abr 2024 | 2.81 | -0.25 | -8.17% | 3.06 | 3.06 | 2.74 | 161,427 |
| 03 Abr 2024 | 3.06 | 0.12 | 4.08% | 2.88 | 3.13 | 2.87 | 88,643 |
| 02 Abr 2024 | 2.94 | 0.02 | 0.68% | 2.85 | 3.02 | 2.78 | 45,895 |
| 01 Abr 2024 | 2.92 | -0.15 | -4.89% | 3.06 | 3.102 | 2.73 | 281,314 |
