Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.97 | 0.03 | 0.61% | 5.06 | 5.07 | 4.97 | 6,669 |
| 30 May 2024 | 4.94 | 0.10 | 2.07% | 4.84 | 5.009 | 4.63 | 8,034 |
| 29 May 2024 | 4.84 | -0.14 | -2.81% | 4.87 | 4.87 | 4.7086 | 8,704 |
| 28 May 2024 | 4.98 | -0.07 | -1.39% | 5.0555 | 5.06 | 4.92 | 10,821 |
| 24 May 2024 | 5.05 | -0.02 | -0.39% | 5.07 | 5.07 | 4.9571 | 3,192 |
| 23 May 2024 | 5.07 | 0.07 | 1.40% | 5.01 | 5.07 | 4.92 | 47,649 |
| 22 May 2024 | 5.00 | 0.16 | 3.31% | 4.98 | 5.01 | 4.8012 | 13,113 |
| 21 May 2024 | 4.84 | -0.16 | -3.20% | 5.05 | 5.05 | 4.82 | 10,753 |
| 20 May 2024 | 5.00 | 0.11 | 2.25% | 4.81 | 5.05 | 4.81 | 13,691 |
| 17 May 2024 | 4.89 | -0.21 | -4.12% | 5.23 | 5.275 | 4.75 | 58,618 |
| 16 May 2024 | 5.10 | 0.27 | 5.59% | 4.90 | 5.1911 | 4.90 | 51,748 |
| 15 May 2024 | 4.83 | 0.41 | 9.28% | 4.57 | 4.87 | 4.50 | 44,173 |
| 14 May 2024 | 4.42 | 0.41 | 10.22% | 4.09 | 4.75 | 4.0637 | 124,175 |
| 13 May 2024 | 4.01 | 0.01 | 0.25% | 4.06 | 4.19 | 4.0012 | 18,596 |
| 10 May 2024 | 4.00 | 0.24 | 6.38% | 4.00 | 4.274 | 4.00 | 16,087 |
| 09 May 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.90 | 3.75 | 4,147 |
| 08 May 2024 | 3.75 | -0.02 | -0.53% | 3.80 | 3.8628 | 3.74 | 8,326 |
| 07 May 2024 | 3.77 | 0.02 | 0.53% | 3.75 | 3.855 | 3.75 | 1,849 |
| 06 May 2024 | 3.75 | -0.11 | -2.85% | 3.98 | 3.99 | 3.75 | 11,682 |
| 03 May 2024 | 3.86 | -0.14 | -3.50% | 3.95 | 3.95 | 3.85 | 4,598 |
| 02 May 2024 | 4.00 | 0.15 | 3.90% | 3.90 | 4.00 | 3.80 | 4,416 |
| 01 May 2024 | 3.85 | -0.05 | -1.28% | 3.91 | 4.0792 | 3.85 | 5,275 |
| 30 Abr 2024 | 3.90 | -0.18 | -4.41% | 3.89 | 3.90 | 3.83 | 3,770 |
| 29 Abr 2024 | 4.08 | 0.16 | 3.95% | 3.83 | 4.08 | 3.75 | 10,329 |
| 26 Abr 2024 | 3.925 | 0.00 | 0.00% | 3.96 | 3.965 | 3.82 | 8,191 |
| 25 Abr 2024 | 3.925 | -0.07 | -1.63% | 3.87 | 4.00 | 3.8269 | 2,986 |
| 24 Abr 2024 | 3.99 | -0.06 | -1.48% | 4.08 | 4.08 | 3.92 | 4,071 |
| 23 Abr 2024 | 4.05 | 0.15 | 3.85% | 3.96 | 4.05 | 3.80 | 8,992 |
| 22 Abr 2024 | 3.90 | 0.02 | 0.52% | 3.94 | 3.98 | 3.86 | 7,107 |
| 19 Abr 2024 | 3.88 | 0.07 | 1.84% | 3.81 | 3.95 | 3.80 | 5,135 |
| 18 Abr 2024 | 3.81 | -0.13 | -3.30% | 4.05 | 4.12 | 3.81 | 7,276 |
| 17 Abr 2024 | 3.94 | -0.16 | -3.90% | 4.14 | 4.34 | 3.55 | 24,193 |
| 16 Abr 2024 | 4.10 | -0.07 | -1.68% | 4.11 | 4.3932 | 3.9519 | 20,270 |
| 15 Abr 2024 | 4.17 | -0.42 | -9.15% | 4.72 | 4.72 | 4.03 | 42,532 |
| 12 Abr 2024 | 4.59 | 0.04 | 0.88% | 4.55 | 4.76 | 4.55 | 3,394 |
| 11 Abr 2024 | 4.55 | -0.01 | -0.22% | 4.56 | 4.7775 | 4.45 | 5,705 |
| 10 Abr 2024 | 4.56 | -0.26 | -5.39% | 4.75 | 4.80 | 4.55 | 5,719 |
| 09 Abr 2024 | 4.82 | 0.03 | 0.63% | 4.74 | 4.86 | 4.4321 | 38,390 |
| 08 Abr 2024 | 4.79 | 0.29 | 6.44% | 4.52 | 4.92 | 4.52 | 27,079 |
| 05 Abr 2024 | 4.50 | -0.16 | -3.43% | 4.67 | 4.67 | 4.44 | 11,325 |
| 04 Abr 2024 | 4.66 | 0.11 | 2.31% | 4.62 | 4.9538 | 4.51 | 10,687 |
| 03 Abr 2024 | 4.555 | -0.05 | -0.98% | 4.60 | 4.80 | 4.49 | 9,928 |
| 02 Abr 2024 | 4.60 | -0.39 | -7.82% | 4.93 | 4.93 | 4.51 | 28,688 |
| 01 Abr 2024 | 4.99 | -0.21 | -4.04% | 5.18 | 5.18 | 4.95 | 5,998 |
| 28 Mar 2024 | 5.20 | 0.15 | 2.97% | 5.14 | 5.35 | 5.09 | 18,280 |
| 27 Mar 2024 | 5.05 | -0.28 | -5.25% | 5.40 | 5.40 | 5.02 | 11,079 |
| 26 Mar 2024 | 5.33 | 0.15 | 2.90% | 5.10 | 5.48 | 5.02 | 24,358 |
| 25 Mar 2024 | 5.18 | -0.21 | -3.90% | 5.11 | 5.34 | 5.0174 | 13,098 |
| 22 Mar 2024 | 5.39 | -0.12 | -2.18% | 5.51 | 5.69 | 5.10 | 16,015 |
| 21 Mar 2024 | 5.51 | 0.27 | 5.15% | 5.17 | 5.78 | 5.00 | 48,808 |
| 20 Mar 2024 | 5.24 | 0.24 | 4.80% | 5.05 | 5.25 | 5.0001 | 4,810 |
| 19 Mar 2024 | 5.00 | 0.15 | 3.09% | 4.93 | 5.28 | 4.93 | 36,818 |
| 18 Mar 2024 | 4.85 | 0.04 | 0.83% | 4.68 | 5.45 | 4.591 | 41,465 |
| 15 Mar 2024 | 4.81 | 0.65 | 15.62% | 4.13 | 5.35 | 4.13 | 104,477 |
| 14 Mar 2024 | 4.16 | 0.06 | 1.46% | 4.10 | 4.32 | 4.10 | 23,017 |
| 13 Mar 2024 | 4.10 | -0.31 | -7.03% | 4.35 | 4.5731 | 4.10 | 58,424 |
| 12 Mar 2024 | 4.41 | -0.54 | -10.91% | 4.95 | 4.95 | 4.29 | 40,174 |
| 11 Mar 2024 | 4.95 | -0.39 | -7.30% | 5.23 | 5.475 | 4.17 | 114,647 |
| 08 Mar 2024 | 5.34 | -0.24 | -4.30% | 5.63 | 5.7212 | 5.21 | 98,986 |
| 07 Mar 2024 | 5.58 | 0.39 | 7.51% | 5.29 | 5.59 | 4.9792 | 89,854 |
| 06 Mar 2024 | 5.19 | 0.01 | 0.19% | 5.28 | 5.30 | 4.92 | 66,303 |
| 05 Mar 2024 | 5.18 | 0.59 | 12.85% | 4.95 | 5.94 | 4.65 | 261,510 |
| 04 Mar 2024 | 4.59 | 0.60 | 15.04% | 4.10 | 4.62 | 4.00 | 90,332 |
