Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INDI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 5.82 | -0.19 | -3.16% | 5.88 | 5.96 | 5.785 | 1,994,601 |
| 07 May 2024 | 6.01 | -0.12 | -1.96% | 6.12 | 6.29 | 6.01 | 1,248,354 |
| 06 May 2024 | 6.13 | 0.16 | 2.68% | 6.04 | 6.14 | 5.965 | 1,370,405 |
| 03 May 2024 | 5.97 | 0.16 | 2.75% | 6.00 | 6.20 | 5.90 | 1,541,667 |
| 02 May 2024 | 5.81 | 0.33 | 6.02% | 5.60 | 5.82 | 5.46 | 1,590,857 |
| 01 May 2024 | 5.48 | -0.14 | -2.49% | 5.52 | 5.805 | 5.44 | 1,824,493 |
| 30 Abr 2024 | 5.62 | -0.19 | -3.27% | 5.69 | 5.82 | 5.59 | 2,216,905 |
| 29 Abr 2024 | 5.81 | 0.21 | 3.75% | 5.67 | 5.89 | 5.58 | 1,903,857 |
| 26 Abr 2024 | 5.60 | 0.13 | 2.38% | 5.46 | 5.79 | 5.43 | 2,799,701 |
| 25 Abr 2024 | 5.47 | -0.07 | -1.26% | 5.51 | 5.59 | 5.235 | 2,173,374 |
| 24 Abr 2024 | 5.54 | 0.33 | 6.33% | 5.40 | 5.57 | 5.25 | 7,670,496 |
| 23 Abr 2024 | 5.21 | 0.10 | 1.96% | 5.14 | 5.53 | 4.99 | 8,763,399 |
| 22 Abr 2024 | 5.11 | -0.25 | -4.66% | 5.40 | 5.46 | 5.07 | 7,551,836 |
| 19 Abr 2024 | 5.36 | -0.18 | -3.25% | 5.44 | 5.50 | 5.285 | 4,145,192 |
| 18 Abr 2024 | 5.54 | -0.24 | -4.15% | 5.76 | 5.77 | 5.47 | 3,948,262 |
| 17 Abr 2024 | 5.78 | -0.07 | -1.20% | 5.89 | 6.03 | 5.7509 | 2,656,534 |
| 16 Abr 2024 | 5.85 | -0.15 | -2.50% | 5.895 | 6.035 | 5.81 | 2,776,523 |
| 15 Abr 2024 | 6.00 | -0.37 | -5.81% | 6.36 | 6.415 | 5.99 | 3,270,914 |
| 12 Abr 2024 | 6.37 | -0.20 | -3.04% | 6.50 | 6.50 | 6.30 | 1,413,550 |
| 11 Abr 2024 | 6.57 | 0.06 | 0.92% | 6.55 | 6.61 | 6.365 | 3,513,974 |
| 10 Abr 2024 | 6.51 | -0.60 | -8.44% | 6.63 | 6.7199 | 6.44 | 3,121,819 |
| 09 Abr 2024 | 7.11 | 0.34 | 5.02% | 6.88 | 7.14 | 6.88 | 1,721,920 |
| 08 Abr 2024 | 6.77 | 0.05 | 0.74% | 6.80 | 7.02 | 6.70 | 1,507,287 |
| 05 Abr 2024 | 6.72 | 0.30 | 4.67% | 6.37 | 6.755 | 6.32 | 3,185,774 |
| 04 Abr 2024 | 6.42 | 0.03 | 0.39% | 6.57 | 6.65 | 6.2601 | 3,490,693 |
| 03 Abr 2024 | 6.395 | 0.00 | 0.08% | 6.36 | 6.57 | 6.29 | 1,226,971 |
| 02 Abr 2024 | 6.39 | -0.81 | -11.25% | 6.76 | 6.76 | 6.305 | 2,458,341 |
| 01 Abr 2024 | 7.20 | 0.12 | 1.69% | 7.08 | 7.20 | 6.96 | 2,695,754 |
| 28 Mar 2024 | 7.08 | 0.31 | 4.58% | 6.74 | 7.135 | 6.73 | 3,265,507 |
| 27 Mar 2024 | 6.77 | 0.38 | 5.95% | 6.47 | 6.775 | 6.225 | 2,318,408 |
| 26 Mar 2024 | 6.39 | 0.05 | 0.79% | 6.43 | 6.46 | 6.26 | 2,089,403 |
| 25 Mar 2024 | 6.34 | 0.14 | 2.26% | 6.10 | 6.35 | 6.10 | 2,843,733 |
| 22 Mar 2024 | 6.20 | -0.44 | -6.63% | 6.56 | 6.56 | 6.14 | 3,530,675 |
| 21 Mar 2024 | 6.64 | 0.11 | 1.68% | 6.85 | 7.10 | 6.64 | 3,982,468 |
| 20 Mar 2024 | 6.53 | 0.24 | 3.82% | 6.31 | 6.54 | 6.24 | 1,800,271 |
| 19 Mar 2024 | 6.29 | 0.06 | 0.96% | 6.14 | 6.455 | 6.03 | 1,519,818 |
| 18 Mar 2024 | 6.23 | 0.05 | 0.81% | 6.18 | 6.34 | 6.13 | 1,564,703 |
| 15 Mar 2024 | 6.18 | -0.16 | -2.52% | 6.21 | 6.385 | 6.16 | 5,037,034 |
| 14 Mar 2024 | 6.34 | -0.53 | -7.71% | 6.85 | 6.85 | 6.32 | 1,604,022 |
| 13 Mar 2024 | 6.87 | -0.16 | -2.28% | 6.92 | 7.08 | 6.86 | 1,636,613 |
| 12 Mar 2024 | 7.03 | 0.01 | 0.14% | 7.08 | 7.11 | 6.81 | 2,702,959 |
| 11 Mar 2024 | 7.02 | 0.21 | 3.08% | 6.72 | 7.04 | 6.72 | 1,924,770 |
| 08 Mar 2024 | 6.81 | -0.11 | -1.59% | 6.99 | 7.03 | 6.721 | 2,086,095 |
| 07 Mar 2024 | 6.92 | 0.41 | 6.30% | 6.62 | 6.95 | 6.59 | 2,731,576 |
| 06 Mar 2024 | 6.51 | 0.21 | 3.33% | 6.49 | 6.74 | 6.23 | 1,621,181 |
| 05 Mar 2024 | 6.30 | -0.47 | -6.94% | 6.62 | 6.67 | 6.23 | 2,342,599 |
| 04 Mar 2024 | 6.77 | -0.09 | -1.31% | 6.96 | 6.98 | 6.74 | 2,544,816 |
| 01 Mar 2024 | 6.86 | 0.67 | 10.82% | 6.24 | 6.87 | 6.22 | 3,431,029 |
| 29 Feb 2024 | 6.19 | 0.12 | 1.89% | 6.17 | 6.27 | 6.05 | 3,465,587 |
| 28 Feb 2024 | 6.075 | -0.15 | -2.33% | 6.13 | 6.14 | 5.92 | 2,593,848 |
| 27 Feb 2024 | 6.22 | -0.03 | -0.48% | 6.33 | 6.39 | 6.12 | 5,164,079 |
| 26 Feb 2024 | 6.25 | 0.32 | 5.40% | 6.04 | 6.70 | 5.93 | 5,361,848 |
| 23 Feb 2024 | 5.93 | -0.96 | -13.93% | 5.70 | 6.23 | 5.66 | 9,813,900 |
| 22 Feb 2024 | 6.89 | -0.17 | -2.41% | 7.25 | 7.38 | 6.84 | 4,580,553 |
| 21 Feb 2024 | 7.06 | -0.18 | -2.49% | 7.07 | 7.18 | 6.92 | 2,414,315 |
| 20 Feb 2024 | 7.24 | -0.12 | -1.63% | 7.17 | 7.26 | 7.12 | 1,358,403 |
| 16 Feb 2024 | 7.36 | -0.10 | -1.34% | 7.34 | 7.475 | 7.18 | 1,340,831 |
| 15 Feb 2024 | 7.46 | 0.09 | 1.22% | 7.45 | 7.65 | 7.365 | 1,519,849 |
| 14 Feb 2024 | 7.37 | 0.43 | 6.20% | 7.16 | 7.44 | 7.13 | 1,298,748 |
| 13 Feb 2024 | 6.94 | -0.56 | -7.47% | 7.02 | 7.29 | 6.92 | 1,649,264 |
| 12 Feb 2024 | 7.50 | 0.01 | 0.13% | 7.52 | 7.725 | 7.47 | 1,773,962 |
| 09 Feb 2024 | 7.49 | 0.29 | 4.03% | 7.29 | 7.52 | 7.24 | 1,693,325 |
