Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INVZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.30 | 0.18 | 16.07% | 1.13 | 1.39 | 1.09 | 5,336,853 |
| 07 May 2024 | 1.12 | -0.13 | -10.40% | 1.23 | 1.23 | 1.07 | 3,587,540 |
| 06 May 2024 | 1.25 | 0.04 | 3.31% | 1.23 | 1.30 | 1.22 | 1,406,294 |
| 03 May 2024 | 1.21 | 0.09 | 8.04% | 1.16 | 1.22 | 1.12 | 4,081,124 |
| 02 May 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.16 | 1.10 | 925,748 |
| 01 May 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.18 | 1.12 | 823,149 |
| 30 Abr 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.1842 | 1.11 | 827,329 |
| 29 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.22 | 1.27 | 1.14 | 1,644,883 |
| 26 Abr 2024 | 1.18 | 0.16 | 15.69% | 1.03 | 1.18 | 1.03 | 1,308,189 |
| 25 Abr 2024 | 1.02 | 0.01 | 0.99% | 0.9962 | 1.0295 | 0.9625 | 709,688 |
| 24 Abr 2024 | 1.01 | 0.05 | 4.97% | 0.9886 | 1.03 | 0.97 | 2,534,146 |
| 23 Abr 2024 | 0.9622 | 0.0122 | 1.28% | 0.9601 | 0.9982 | 0.94 | 3,254,123 |
| 22 Abr 2024 | 0.95 | -0.06 | -5.94% | 1.03 | 1.04 | 0.95 | 2,625,640 |
| 19 Abr 2024 | 1.01 | -0.05 | -4.72% | 1.04 | 1.07 | 1.01 | 1,968,357 |
| 18 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.09 | 1.12 | 1.03 | 2,026,745 |
| 17 Abr 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.0897 | 1.03 | 3,744,863 |
| 16 Abr 2024 | 1.07 | -0.08 | -6.96% | 1.11 | 1.12 | 1.06 | 2,004,483 |
| 15 Abr 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.19 | 1.12 | 1,853,092 |
| 12 Abr 2024 | 1.20 | -0.12 | -9.09% | 1.30 | 1.31 | 1.20 | 2,852,941 |
| 11 Abr 2024 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 1.26 | 1,855,795 |
| 10 Abr 2024 | 1.33 | -0.06 | -4.32% | 1.36 | 1.36 | 1.31 | 1,545,207 |
| 09 Abr 2024 | 1.39 | -0.02 | -1.42% | 1.41 | 1.44 | 1.36 | 2,045,847 |
| 08 Abr 2024 | 1.41 | -0.05 | -3.42% | 1.48 | 1.49 | 1.40 | 1,551,710 |
| 05 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.46 | 1.505 | 1.435 | 1,105,611 |
| 04 Abr 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.605 | 1.45 | 3,478,212 |
| 03 Abr 2024 | 1.47 | 0.10 | 7.30% | 1.38 | 1.48 | 1.335 | 987,893 |
| 02 Abr 2024 | 1.37 | -0.10 | -6.80% | 1.41 | 1.415 | 1.36 | 862,835 |
| 01 Abr 2024 | 1.47 | 0.12 | 8.89% | 1.39 | 1.48 | 1.38 | 3,657,926 |
| 28 Mar 2024 | 1.35 | 0.03 | 1.89% | 1.35 | 1.385 | 1.30 | 3,035,223 |
| 27 Mar 2024 | 1.325 | -0.01 | -0.38% | 1.35 | 1.37 | 1.32 | 1,762,126 |
| 26 Mar 2024 | 1.33 | 0.02 | 1.53% | 1.31 | 1.4152 | 1.31 | 2,024,227 |
| 25 Mar 2024 | 1.31 | -0.01 | -0.76% | 1.28 | 1.365 | 1.28 | 1,028,235 |
| 22 Mar 2024 | 1.32 | -0.11 | -7.69% | 1.40 | 1.40 | 1.32 | 1,861,615 |
| 21 Mar 2024 | 1.43 | 0.06 | 4.38% | 1.41 | 1.435 | 1.35 | 1,663,342 |
| 20 Mar 2024 | 1.37 | 0.07 | 4.98% | 1.30 | 1.38 | 1.275 | 1,693,126 |
| 19 Mar 2024 | 1.305 | 0.00 | 0.31% | 1.31 | 1.315 | 1.25 | 1,542,167 |
| 18 Mar 2024 | 1.301 | -0.01 | -0.69% | 1.34 | 1.34 | 1.28 | 1,621,934 |
| 15 Mar 2024 | 1.31 | 0.01 | 0.77% | 1.33 | 1.33 | 1.28 | 1,224,909 |
| 14 Mar 2024 | 1.30 | -0.07 | -5.11% | 1.36 | 1.365 | 1.29 | 1,882,290 |
| 13 Mar 2024 | 1.37 | -0.03 | -1.79% | 1.40 | 1.43 | 1.36 | 1,340,814 |
| 12 Mar 2024 | 1.395 | -0.01 | -0.36% | 1.43 | 1.44 | 1.37 | 2,046,268 |
| 11 Mar 2024 | 1.40 | -0.06 | -4.11% | 1.48 | 1.505 | 1.39 | 2,510,992 |
| 08 Mar 2024 | 1.46 | -0.05 | -3.31% | 1.52 | 1.59 | 1.46 | 3,130,737 |
| 07 Mar 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.57 | 1.50 | 2,015,221 |
| 06 Mar 2024 | 1.53 | -0.03 | -1.92% | 1.56 | 1.58 | 1.51 | 1,997,205 |
| 05 Mar 2024 | 1.56 | -0.04 | -2.50% | 1.56 | 1.585 | 1.49 | 2,081,989 |
| 04 Mar 2024 | 1.60 | -0.02 | -1.23% | 1.62 | 1.635 | 1.53 | 2,949,165 |
| 01 Mar 2024 | 1.62 | 0.03 | 1.89% | 1.67 | 1.67 | 1.51 | 3,650,589 |
| 29 Feb 2024 | 1.59 | -0.02 | -1.24% | 1.65 | 1.7709 | 1.59 | 3,569,207 |
| 28 Feb 2024 | 1.61 | -0.07 | -4.17% | 1.90 | 1.94 | 1.565 | 6,499,358 |
| 27 Feb 2024 | 1.68 | 0.06 | 3.70% | 1.65 | 1.70 | 1.62 | 3,057,481 |
| 26 Feb 2024 | 1.62 | 0.16 | 10.96% | 1.65 | 1.69 | 1.54 | 2,825,350 |
| 23 Feb 2024 | 1.46 | -0.16 | -9.88% | 1.61 | 1.61 | 1.4301 | 4,765,121 |
| 22 Feb 2024 | 1.62 | -0.01 | -0.61% | 1.67 | 1.67 | 1.58 | 2,717,726 |
| 21 Feb 2024 | 1.63 | -0.02 | -1.21% | 1.62 | 1.635 | 1.57 | 2,199,394 |
| 20 Feb 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.65 | 1.58 | 2,329,565 |
| 16 Feb 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.70 | 1.63 | 1,202,639 |
| 15 Feb 2024 | 1.68 | 0.02 | 1.20% | 1.68 | 1.73 | 1.65 | 1,916,242 |
| 14 Feb 2024 | 1.66 | 0.08 | 5.06% | 1.63 | 1.68 | 1.605 | 3,642,233 |
| 13 Feb 2024 | 1.58 | -0.16 | -9.20% | 1.67 | 1.69 | 1.57 | 2,195,737 |
| 12 Feb 2024 | 1.74 | 0.07 | 4.19% | 1.69 | 1.79 | 1.66 | 2,389,989 |
| 09 Feb 2024 | 1.67 | 0.03 | 1.83% | 1.62 | 1.71 | 1.60 | 1,624,353 |
