Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
INDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 16.72 | -0.04 | -0.24% | 17.47 | 17.47 | 16.61 | 75,111 |
| 22 May 2024 | 16.76 | -0.29 | -1.70% | 16.60 | 17.0493 | 16.60 | 64,304 |
| 21 May 2024 | 17.05 | -0.04 | -0.23% | 16.70 | 17.19 | 16.67 | 105,489 |
| 20 May 2024 | 17.09 | 0.12 | 0.71% | 17.02 | 17.16 | 16.92 | 76,147 |
| 17 May 2024 | 16.97 | -0.37 | -2.13% | 17.18 | 17.20 | 16.97 | 48,445 |
| 16 May 2024 | 17.34 | -0.18 | -1.03% | 17.23 | 17.46 | 16.975 | 84,941 |
| 15 May 2024 | 17.52 | -0.01 | -0.06% | 17.79 | 17.85 | 17.52 | 49,370 |
| 14 May 2024 | 17.53 | -0.34 | -1.90% | 18.07 | 18.13 | 17.53 | 70,604 |
| 13 May 2024 | 17.87 | 0.14 | 0.79% | 17.66 | 18.085 | 17.66 | 109,911 |
| 10 May 2024 | 17.73 | -0.14 | -0.78% | 18.02 | 18.04 | 17.72 | 58,018 |
| 09 May 2024 | 17.87 | 0.09 | 0.51% | 17.89 | 18.08 | 17.85 | 47,597 |
| 08 May 2024 | 17.78 | 0.08 | 0.45% | 17.52 | 17.91 | 17.52 | 38,601 |
| 07 May 2024 | 17.70 | -0.45 | -2.48% | 18.18 | 18.23 | 17.66 | 49,823 |
| 06 May 2024 | 18.15 | 0.20 | 1.11% | 17.96 | 18.24 | 17.92 | 40,202 |
| 03 May 2024 | 17.95 | 0.02 | 0.11% | 18.43 | 18.45 | 17.88 | 96,887 |
| 02 May 2024 | 17.93 | 0.30 | 1.70% | 17.97 | 18.00 | 17.76 | 93,371 |
| 01 May 2024 | 17.63 | 0.07 | 0.40% | 17.80 | 17.92 | 17.52 | 78,357 |
| 30 Abr 2024 | 17.56 | -0.37 | -2.06% | 18.23 | 18.36 | 17.50 | 235,944 |
| 29 Abr 2024 | 17.93 | 0.35 | 1.99% | 17.77 | 18.23 | 17.77 | 166,055 |
| 26 Abr 2024 | 17.58 | 0.33 | 1.91% | 17.28 | 17.79 | 17.23 | 180,383 |
| 25 Abr 2024 | 17.25 | -1.56 | -8.29% | 17.71 | 17.73 | 17.12 | 300,384 |
| 24 Abr 2024 | 18.81 | 0.18 | 0.97% | 19.11 | 19.13 | 18.59 | 107,130 |
| 23 Abr 2024 | 18.63 | 0.09 | 0.49% | 18.48 | 18.8599 | 18.48 | 112,792 |
| 22 Abr 2024 | 18.54 | 0.02 | 0.11% | 18.41 | 18.66 | 18.33 | 83,685 |
| 19 Abr 2024 | 18.52 | -0.24 | -1.28% | 18.65 | 18.87 | 18.36 | 68,234 |
| 18 Abr 2024 | 18.76 | -0.50 | -2.60% | 19.07 | 19.09 | 18.42 | 84,425 |
| 17 Abr 2024 | 19.26 | -0.13 | -0.67% | 19.51 | 19.51 | 19.05 | 73,885 |
| 16 Abr 2024 | 19.39 | -0.35 | -1.77% | 19.24 | 19.78 | 19.16 | 108,129 |
| 15 Abr 2024 | 19.74 | 0.42 | 2.17% | 19.74 | 20.10 | 19.59 | 196,536 |
| 12 Abr 2024 | 19.32 | -1.02 | -5.01% | 19.74 | 19.74 | 19.09 | 118,676 |
| 11 Abr 2024 | 20.34 | -0.03 | -0.15% | 20.67 | 20.67 | 20.23 | 88,586 |
| 10 Abr 2024 | 20.37 | -0.73 | -3.46% | 20.82 | 20.85 | 20.17 | 79,942 |
| 09 Abr 2024 | 21.10 | -0.19 | -0.89% | 21.01 | 21.25 | 20.57 | 150,452 |
| 08 Abr 2024 | 21.29 | -0.30 | -1.39% | 21.51 | 21.64 | 21.24 | 48,221 |
| 05 Abr 2024 | 21.59 | 0.16 | 0.75% | 21.38 | 21.87 | 21.345 | 84,059 |
| 04 Abr 2024 | 21.43 | -0.57 | -2.59% | 22.12 | 22.53 | 21.385 | 164,035 |
| 03 Abr 2024 | 22.00 | 1.16 | 5.57% | 21.40 | 22.21 | 21.40 | 335,717 |
| 02 Abr 2024 | 20.84 | -0.19 | -0.90% | 20.83 | 21.03 | 20.79 | 47,877 |
| 01 Abr 2024 | 21.03 | -0.39 | -1.82% | 21.83 | 21.83 | 20.86 | 126,520 |
| 28 Mar 2024 | 21.42 | 0.01 | 0.05% | 21.67 | 21.71 | 21.18 | 35,048 |
| 27 Mar 2024 | 21.41 | 0.84 | 4.08% | 21.22 | 21.53 | 21.19 | 62,367 |
| 26 Mar 2024 | 20.57 | -0.15 | -0.72% | 20.86 | 21.08 | 20.57 | 104,302 |
| 25 Mar 2024 | 20.72 | -0.15 | -0.72% | 20.94 | 21.01 | 20.68 | 69,751 |
| 22 Mar 2024 | 20.87 | 0.02 | 0.10% | 20.60 | 20.89 | 20.60 | 54,762 |
| 21 Mar 2024 | 20.85 | -0.19 | -0.90% | 21.05 | 21.27 | 20.74 | 166,288 |
| 20 Mar 2024 | 21.04 | 0.03 | 0.14% | 21.05 | 21.21 | 20.57 | 177,604 |
| 19 Mar 2024 | 21.01 | 0.41 | 1.99% | 20.56 | 21.15 | 20.49 | 101,774 |
| 18 Mar 2024 | 20.60 | -0.12 | -0.58% | 20.66 | 20.68 | 20.45 | 92,767 |
| 15 Mar 2024 | 20.72 | -0.03 | -0.14% | 20.92 | 20.94 | 20.48 | 123,518 |
| 14 Mar 2024 | 20.75 | -0.45 | -2.12% | 21.07 | 21.10 | 20.56 | 155,439 |
| 13 Mar 2024 | 21.20 | 0.04 | 0.19% | 21.20 | 21.34 | 20.77 | 163,386 |
| 12 Mar 2024 | 21.16 | -0.99 | -4.47% | 21.32 | 21.80 | 21.04 | 209,239 |
| 11 Mar 2024 | 22.15 | 0.85 | 3.99% | 21.06 | 22.17 | 20.69 | 253,532 |
| 08 Mar 2024 | 21.30 | -0.75 | -3.40% | 21.38 | 21.72 | 21.28 | 117,471 |
| 07 Mar 2024 | 22.05 | 0.77 | 3.62% | 21.82 | 22.3799 | 21.81 | 133,471 |
| 06 Mar 2024 | 21.28 | -0.41 | -1.89% | 21.73 | 22.13 | 21.24 | 159,525 |
| 05 Mar 2024 | 21.69 | -0.40 | -1.81% | 21.88 | 21.96 | 21.51 | 109,120 |
| 04 Mar 2024 | 22.09 | -0.91 | -3.96% | 22.15 | 22.20 | 21.91 | 179,131 |
| 01 Mar 2024 | 23.00 | 1.57 | 7.33% | 22.25 | 23.22 | 22.05 | 197,738 |
| 29 Feb 2024 | 21.43 | -0.47 | -2.15% | 22.13 | 22.13 | 21.34 | 111,802 |
| 28 Feb 2024 | 21.90 | -0.35 | -1.57% | 21.83 | 22.10 | 21.64 | 215,661 |
| 27 Feb 2024 | 22.25 | 0.85 | 3.97% | 21.29 | 22.25 | 21.27 | 291,766 |
| 26 Feb 2024 | 21.40 | 0.12 | 0.56% | 21.73 | 21.99 | 21.18 | 183,378 |
