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.
INVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 16.15 | 0.02 | 0.12% | 16.11 | 16.155 | 15.97 | 322,370 |
| 20 May 2024 | 16.13 | 0.15 | 0.94% | 16.03 | 16.28 | 16.00 | 458,259 |
| 17 May 2024 | 15.98 | 0.00 | 0.00% | 16.03 | 16.09 | 15.85 | 409,499 |
| 16 May 2024 | 15.98 | 0.14 | 0.88% | 15.82 | 16.05 | 15.76 | 809,394 |
| 15 May 2024 | 15.84 | -0.27 | -1.68% | 16.15 | 16.21 | 15.67 | 1,039,727 |
| 14 May 2024 | 16.11 | -0.08 | -0.49% | 16.26 | 16.52 | 15.77 | 747,548 |
| 13 May 2024 | 16.19 | 0.59 | 3.78% | 15.71 | 16.35 | 15.62 | 802,778 |
| 10 May 2024 | 15.60 | 0.31 | 2.03% | 15.36 | 15.80 | 15.33 | 759,101 |
| 09 May 2024 | 15.29 | -0.27 | -1.74% | 15.66 | 15.66 | 15.155 | 519,615 |
| 08 May 2024 | 15.56 | 0.03 | 0.19% | 15.52 | 15.63 | 15.375 | 332,496 |
| 07 May 2024 | 15.53 | 0.08 | 0.52% | 15.62 | 15.715 | 15.52 | 397,964 |
| 06 May 2024 | 15.45 | 0.25 | 1.64% | 15.12 | 15.555 | 15.07 | 359,816 |
| 03 May 2024 | 15.20 | -0.17 | -1.11% | 15.53 | 15.64 | 15.13 | 428,631 |
| 02 May 2024 | 15.37 | 0.14 | 0.92% | 15.24 | 15.37 | 15.09 | 403,983 |
| 01 May 2024 | 15.23 | 0.12 | 0.79% | 15.18 | 15.335 | 15.01 | 492,419 |
| 30 Abr 2024 | 15.11 | -0.43 | -2.77% | 15.53 | 15.53 | 14.945 | 925,254 |
| 29 Abr 2024 | 15.54 | 0.28 | 1.83% | 15.23 | 15.60 | 15.115 | 593,643 |
| 26 Abr 2024 | 15.26 | 0.27 | 1.80% | 15.01 | 15.285 | 14.98 | 415,799 |
| 25 Abr 2024 | 14.99 | -0.17 | -1.12% | 15.03 | 15.05 | 14.895 | 657,135 |
| 24 Abr 2024 | 15.16 | -0.01 | -0.07% | 15.18 | 15.295 | 15.04 | 529,721 |
| 23 Abr 2024 | 15.17 | 0.24 | 1.61% | 14.95 | 15.345 | 14.89 | 1,492,750 |
| 22 Abr 2024 | 14.93 | -0.02 | -0.13% | 14.98 | 15.155 | 14.83 | 777,050 |
| 19 Abr 2024 | 14.95 | 0.26 | 1.77% | 14.69 | 15.015 | 14.69 | 635,949 |
| 18 Abr 2024 | 14.69 | 0.21 | 1.45% | 14.49 | 14.71 | 14.44 | 636,366 |
| 17 Abr 2024 | 14.48 | 0.01 | 0.07% | 14.48 | 14.63 | 14.35 | 520,564 |
| 16 Abr 2024 | 14.47 | 0.07 | 0.49% | 14.43 | 14.55 | 14.395 | 480,707 |
| 15 Abr 2024 | 14.40 | -0.23 | -1.57% | 14.58 | 14.73 | 14.36 | 551,745 |
| 12 Abr 2024 | 14.63 | -0.08 | -0.54% | 14.68 | 14.68 | 14.485 | 456,046 |
| 11 Abr 2024 | 14.71 | 0.11 | 0.75% | 14.66 | 14.74 | 14.53 | 343,308 |
| 10 Abr 2024 | 14.60 | -0.12 | -0.82% | 14.51 | 14.705 | 14.46 | 640,188 |
| 09 Abr 2024 | 14.72 | -0.01 | -0.07% | 14.76 | 14.88 | 14.68 | 331,397 |
| 08 Abr 2024 | 14.73 | 0.07 | 0.48% | 14.69 | 14.79 | 14.54 | 444,875 |
| 05 Abr 2024 | 14.66 | 0.00 | 0.00% | 14.62 | 14.735 | 14.51 | 871,136 |
| 04 Abr 2024 | 14.66 | -0.15 | -1.01% | 14.93 | 15.03 | 14.565 | 522,908 |
| 03 Abr 2024 | 14.81 | 0.01 | 0.07% | 14.74 | 14.82 | 14.33 | 1,237,998 |
| 02 Abr 2024 | 14.80 | -0.41 | -2.70% | 15.22 | 15.245 | 14.76 | 707,881 |
| 01 Abr 2024 | 15.21 | -0.03 | -0.20% | 15.30 | 15.30 | 15.005 | 523,858 |
| 28 Mar 2024 | 15.24 | -0.05 | -0.33% | 15.23 | 15.39 | 15.13 | 490,248 |
| 27 Mar 2024 | 15.29 | 0.31 | 2.07% | 15.10 | 15.375 | 15.05 | 370,303 |
| 26 Mar 2024 | 14.98 | -0.12 | -0.79% | 15.15 | 15.25 | 14.97 | 588,422 |
| 25 Mar 2024 | 15.10 | 0.01 | 0.07% | 15.13 | 15.28 | 15.07 | 386,590 |
| 22 Mar 2024 | 15.09 | 0.10 | 0.67% | 15.06 | 15.11 | 14.9995 | 888,906 |
| 21 Mar 2024 | 14.99 | 0.20 | 1.35% | 14.86 | 15.15 | 14.81 | 684,045 |
| 20 Mar 2024 | 14.79 | 0.16 | 1.09% | 14.58 | 14.8075 | 14.48 | 369,948 |
| 19 Mar 2024 | 14.63 | 0.07 | 0.48% | 14.61 | 14.7568 | 14.55 | 483,036 |
| 18 Mar 2024 | 14.56 | -0.30 | -2.02% | 14.83 | 14.99 | 14.55 | 1,015,918 |
| 15 Mar 2024 | 14.86 | 0.14 | 0.95% | 14.64 | 14.892 | 14.63 | 2,769,254 |
| 14 Mar 2024 | 14.72 | -0.03 | -0.20% | 14.71 | 14.835 | 14.65 | 905,788 |
| 13 Mar 2024 | 14.75 | -0.07 | -0.47% | 14.78 | 14.89 | 14.69 | 654,287 |
| 12 Mar 2024 | 14.82 | 0.03 | 0.20% | 14.73 | 14.88 | 14.62 | 694,042 |
| 11 Mar 2024 | 14.79 | -0.05 | -0.34% | 14.73 | 14.94 | 14.625 | 613,003 |
| 08 Mar 2024 | 14.84 | -0.24 | -1.59% | 15.12 | 15.34 | 14.80 | 990,657 |
| 07 Mar 2024 | 15.08 | -0.10 | -0.66% | 15.21 | 15.31 | 15.03 | 1,349,476 |
| 06 Mar 2024 | 15.18 | 0.30 | 2.02% | 14.99 | 15.33 | 14.97 | 659,115 |
| 05 Mar 2024 | 14.88 | -0.38 | -2.49% | 15.27 | 15.27 | 14.72 | 1,071,465 |
| 04 Mar 2024 | 15.26 | 0.02 | 0.13% | 15.19 | 15.45 | 14.97 | 1,015,160 |
| 01 Mar 2024 | 15.24 | -0.04 | -0.26% | 16.58 | 16.66 | 15.16 | 1,475,322 |
| 29 Feb 2024 | 15.28 | -0.07 | -0.46% | 15.51 | 15.51 | 15.10 | 596,561 |
| 28 Feb 2024 | 15.35 | -0.02 | -0.13% | 15.38 | 15.61 | 15.22 | 515,844 |
| 27 Feb 2024 | 15.37 | -0.15 | -0.97% | 15.55 | 15.55 | 15.305 | 1,252,138 |
| 26 Feb 2024 | 15.52 | 0.04 | 0.26% | 15.45 | 15.66 | 15.27 | 1,428,079 |
| 23 Feb 2024 | 15.48 | 0.00 | 0.00% | 15.57 | 15.64 | 15.35 | 759,278 |
| 22 Feb 2024 | 15.48 | -0.19 | -1.21% | 15.58 | 15.625 | 15.36 | 822,127 |
