Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INBK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 32.64 | 0.56 | 1.75% | 32.08 | 32.975 | 32.07 | 26,440 |
| 03 May 2024 | 32.08 | 0.38 | 1.20% | 31.85 | 32.68 | 31.85 | 29,625 |
| 02 May 2024 | 31.70 | 0.59 | 1.90% | 31.28 | 31.70 | 31.10 | 24,135 |
| 01 May 2024 | 31.11 | 0.06 | 0.19% | 31.01 | 31.87 | 31.01 | 36,367 |
| 30 Abr 2024 | 31.05 | -0.01 | -0.03% | 30.82 | 31.43 | 30.50 | 43,105 |
| 29 Abr 2024 | 31.06 | 0.01 | 0.03% | 30.83 | 31.29 | 30.55 | 76,286 |
| 26 Abr 2024 | 31.05 | 0.34 | 1.11% | 30.63 | 31.90 | 30.63 | 69,916 |
| 25 Abr 2024 | 30.71 | -2.56 | -7.69% | 32.35 | 32.35 | 29.975 | 89,553 |
| 24 Abr 2024 | 33.27 | 0.38 | 1.16% | 32.75 | 33.44 | 32.75 | 62,090 |
| 23 Abr 2024 | 32.89 | 0.82 | 2.56% | 32.25 | 33.324 | 31.78 | 93,102 |
| 22 Abr 2024 | 32.07 | -0.11 | -0.34% | 32.25 | 32.78 | 31.90 | 64,471 |
| 19 Abr 2024 | 32.18 | 1.15 | 3.71% | 31.12 | 32.25 | 31.10 | 77,954 |
| 18 Abr 2024 | 31.03 | 0.03 | 0.10% | 31.33 | 31.6125 | 31.00 | 40,222 |
| 17 Abr 2024 | 31.00 | -0.08 | -0.26% | 31.08 | 31.77 | 30.93 | 44,076 |
| 16 Abr 2024 | 31.08 | 0.02 | 0.06% | 31.00 | 31.49 | 30.73 | 85,129 |
| 15 Abr 2024 | 31.06 | -0.38 | -1.21% | 31.84 | 32.18 | 30.12 | 89,594 |
| 12 Abr 2024 | 31.44 | -0.06 | -0.19% | 31.13 | 31.76 | 30.60 | 123,387 |
| 11 Abr 2024 | 31.50 | 0.10 | 0.32% | 31.49 | 31.62 | 30.935 | 45,154 |
| 10 Abr 2024 | 31.40 | -1.75 | -5.28% | 32.55 | 32.55 | 31.00 | 42,577 |
| 09 Abr 2024 | 33.15 | -0.13 | -0.39% | 33.51 | 33.78 | 33.085 | 32,550 |
| 08 Abr 2024 | 33.28 | 0.38 | 1.16% | 32.84 | 33.51 | 32.74 | 43,647 |
| 05 Abr 2024 | 32.90 | 0.70 | 2.17% | 32.14 | 33.10 | 32.14 | 86,967 |
| 04 Abr 2024 | 32.20 | 0.04 | 0.12% | 32.73 | 33.10 | 31.955 | 27,243 |
| 03 Abr 2024 | 32.16 | -0.59 | -1.80% | 32.50 | 33.08 | 32.16 | 22,828 |
| 02 Abr 2024 | 32.75 | -1.01 | -2.99% | 33.14 | 34.575 | 32.455 | 48,828 |
| 01 Abr 2024 | 33.76 | -0.98 | -2.82% | 34.60 | 34.75 | 33.53 | 37,047 |
| 28 Mar 2024 | 34.74 | -0.19 | -0.54% | 34.35 | 35.715 | 34.18 | 179,306 |
| 27 Mar 2024 | 34.93 | 1.71 | 5.15% | 33.13 | 34.99 | 32.78 | 58,523 |
| 26 Mar 2024 | 33.22 | -0.50 | -1.48% | 34.04 | 34.38 | 33.22 | 40,377 |
| 25 Mar 2024 | 33.72 | -0.49 | -1.43% | 34.81 | 34.99 | 33.025 | 84,493 |
| 22 Mar 2024 | 34.21 | 0.83 | 2.49% | 33.53 | 34.9599 | 33.28 | 76,328 |
| 21 Mar 2024 | 33.38 | 1.48 | 4.64% | 31.88 | 33.51 | 31.88 | 42,913 |
| 20 Mar 2024 | 31.90 | 0.86 | 2.77% | 31.26 | 32.48 | 30.38 | 52,893 |
| 19 Mar 2024 | 31.04 | -0.25 | -0.80% | 31.41 | 31.57 | 31.04 | 24,927 |
| 18 Mar 2024 | 31.29 | -0.50 | -1.57% | 31.70 | 32.16 | 31.29 | 27,593 |
| 15 Mar 2024 | 31.79 | 0.79 | 2.55% | 31.04 | 32.55 | 31.04 | 54,891 |
| 14 Mar 2024 | 31.00 | -0.91 | -2.85% | 32.07 | 32.14 | 31.00 | 28,193 |
| 13 Mar 2024 | 31.91 | 0.44 | 1.40% | 32.14 | 32.19 | 31.71 | 123,029 |
| 12 Mar 2024 | 31.47 | -0.54 | -1.69% | 31.75 | 32.00 | 31.22 | 21,053 |
| 11 Mar 2024 | 32.01 | 0.72 | 2.30% | 31.08 | 32.28 | 30.71 | 28,190 |
| 08 Mar 2024 | 31.29 | -0.21 | -0.67% | 32.00 | 32.29 | 31.175 | 30,281 |
| 07 Mar 2024 | 31.50 | -1.24 | -3.79% | 32.75 | 33.20 | 31.38 | 28,719 |
| 06 Mar 2024 | 32.74 | 0.13 | 0.40% | 32.46 | 33.17 | 31.98 | 39,110 |
| 05 Mar 2024 | 32.61 | 1.54 | 4.96% | 31.17 | 32.61 | 30.47 | 24,474 |
| 04 Mar 2024 | 31.07 | -0.25 | -0.80% | 31.02 | 32.66 | 30.94 | 35,782 |
| 01 Mar 2024 | 31.32 | 0.15 | 0.48% | 31.06 | 31.60 | 30.68 | 40,012 |
| 29 Feb 2024 | 31.17 | -0.09 | -0.29% | 31.75 | 31.75 | 30.57 | 23,034 |
| 28 Feb 2024 | 31.26 | -0.48 | -1.51% | 31.81 | 32.27 | 31.22 | 28,505 |
| 27 Feb 2024 | 31.74 | -1.20 | -3.64% | 32.93 | 33.38 | 31.73 | 34,461 |
| 26 Feb 2024 | 32.94 | 0.49 | 1.51% | 31.99 | 33.12 | 31.75 | 56,503 |
| 23 Feb 2024 | 32.45 | 1.18 | 3.77% | 31.22 | 32.64 | 31.22 | 35,785 |
| 22 Feb 2024 | 31.27 | -0.90 | -2.80% | 32.08 | 32.765 | 31.27 | 27,399 |
| 21 Feb 2024 | 32.17 | -0.54 | -1.65% | 32.47 | 32.72 | 31.61 | 31,198 |
| 20 Feb 2024 | 32.71 | -0.52 | -1.56% | 33.25 | 33.82 | 32.56 | 49,628 |
| 16 Feb 2024 | 33.23 | 0.07 | 0.21% | 33.09 | 34.27 | 32.26 | 39,212 |
| 15 Feb 2024 | 33.16 | 0.91 | 2.82% | 32.24 | 33.66 | 32.24 | 56,662 |
| 14 Feb 2024 | 32.25 | 1.14 | 3.66% | 31.27 | 32.34 | 31.17 | 37,843 |
| 13 Feb 2024 | 31.11 | -1.00 | -3.11% | 31.62 | 32.22 | 30.95 | 56,188 |
| 12 Feb 2024 | 32.11 | -0.22 | -0.68% | 32.97 | 32.97 | 31.95 | 42,915 |
| 09 Feb 2024 | 32.33 | 1.33 | 4.29% | 31.18 | 32.33 | 31.09 | 29,805 |
| 08 Feb 2024 | 31.00 | -0.48 | -1.52% | 31.40 | 31.46 | 31.00 | 45,896 |
| 07 Feb 2024 | 31.48 | 0.66 | 2.14% | 30.85 | 31.78 | 29.75 | 57,957 |
