Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ITRM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.41 | -0.04 | -2.76% | 1.43 | 1.45 | 1.40 | 46,133 |
| 20 May 2024 | 1.45 | 0.04 | 2.84% | 1.44 | 1.4899 | 1.37 | 124,399 |
| 17 May 2024 | 1.41 | -0.07 | -4.73% | 1.53 | 1.53 | 1.36 | 177,549 |
| 16 May 2024 | 1.48 | -0.01 | -0.67% | 1.53 | 1.53 | 1.46 | 63,473 |
| 15 May 2024 | 1.49 | -0.01 | -0.67% | 1.52 | 1.5499 | 1.47 | 53,824 |
| 14 May 2024 | 1.50 | -0.02 | -1.32% | 1.47 | 1.59 | 1.47 | 106,316 |
| 13 May 2024 | 1.52 | -0.03 | -1.94% | 1.66 | 1.66 | 1.45 | 195,355 |
| 10 May 2024 | 1.55 | -0.06 | -3.73% | 1.59 | 1.60 | 1.50 | 110,005 |
| 09 May 2024 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 1.56 | 57,474 |
| 08 May 2024 | 1.60 | 0.05 | 3.23% | 1.57 | 1.6374 | 1.55 | 20,128 |
| 07 May 2024 | 1.55 | -0.04 | -2.52% | 1.58 | 1.65 | 1.55 | 128,192 |
| 06 May 2024 | 1.59 | 0.04 | 2.58% | 1.54 | 1.65 | 1.53 | 94,140 |
| 03 May 2024 | 1.55 | -0.03 | -1.90% | 1.58 | 1.63 | 1.52 | 46,917 |
| 02 May 2024 | 1.58 | -0.01 | -0.63% | 1.60 | 1.62 | 1.54 | 234,219 |
| 01 May 2024 | 1.59 | 0.06 | 3.92% | 1.51 | 1.62 | 1.45 | 237,734 |
| 30 Abr 2024 | 1.53 | -0.01 | -0.65% | 1.50 | 1.64 | 1.50 | 157,799 |
| 29 Abr 2024 | 1.54 | -0.13 | -7.78% | 1.65 | 1.75 | 1.48 | 511,467 |
| 26 Abr 2024 | 1.67 | 0.10 | 6.37% | 1.59 | 1.72 | 1.52 | 106,274 |
| 25 Abr 2024 | 1.57 | 0.02 | 1.29% | 1.52 | 1.57 | 1.50 | 50,986 |
| 24 Abr 2024 | 1.55 | -0.02 | -1.27% | 1.60 | 1.60 | 1.50 | 36,019 |
| 23 Abr 2024 | 1.57 | -0.01 | -0.63% | 1.57 | 1.60 | 1.55 | 42,678 |
| 22 Abr 2024 | 1.58 | 0.15 | 10.49% | 1.46 | 1.60 | 1.46 | 197,643 |
| 19 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.51 | 1.42 | 60,617 |
| 18 Abr 2024 | 1.43 | -0.03 | -2.05% | 1.44 | 1.47 | 1.43 | 56,736 |
| 17 Abr 2024 | 1.46 | 0.01 | 0.69% | 1.47 | 1.496 | 1.42 | 76,335 |
| 16 Abr 2024 | 1.45 | -0.12 | -7.64% | 1.55 | 1.55 | 1.45 | 169,564 |
| 15 Abr 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.63 | 1.50 | 98,693 |
| 12 Abr 2024 | 1.58 | -0.06 | -3.66% | 1.62 | 1.6471 | 1.58 | 82,989 |
| 11 Abr 2024 | 1.64 | 0.00 | 0.00% | 1.63 | 1.71 | 1.6001 | 43,089 |
| 10 Abr 2024 | 1.64 | -0.03 | -1.80% | 1.65 | 1.74 | 1.61 | 136,157 |
| 09 Abr 2024 | 1.67 | -0.03 | -1.76% | 1.71 | 1.7571 | 1.65 | 119,680 |
| 08 Abr 2024 | 1.70 | -0.06 | -3.41% | 1.82 | 1.82 | 1.65 | 187,849 |
| 05 Abr 2024 | 1.76 | -0.11 | -5.88% | 1.85 | 1.85 | 1.72 | 215,910 |
| 04 Abr 2024 | 1.87 | 0.32 | 20.65% | 1.59 | 1.93 | 1.5899 | 753,345 |
| 03 Abr 2024 | 1.55 | -0.05 | -3.13% | 1.58 | 1.6043 | 1.53 | 88,135 |
| 02 Abr 2024 | 1.60 | -0.04 | -2.44% | 1.64 | 1.65 | 1.55 | 131,167 |
| 01 Abr 2024 | 1.64 | 0.10 | 6.49% | 1.58 | 1.66 | 1.55 | 158,512 |
| 28 Mar 2024 | 1.54 | -0.05 | -3.14% | 1.62 | 1.67 | 1.49 | 225,459 |
| 27 Mar 2024 | 1.59 | 0.03 | 1.92% | 1.61 | 1.61 | 1.54 | 152,920 |
| 26 Mar 2024 | 1.56 | 0.01 | 0.65% | 1.56 | 1.58 | 1.52 | 82,505 |
| 25 Mar 2024 | 1.55 | -0.05 | -3.13% | 1.59 | 1.63 | 1.54 | 99,274 |
| 22 Mar 2024 | 1.60 | 0.02 | 1.27% | 1.57 | 1.65 | 1.54 | 115,331 |
| 21 Mar 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.61 | 1.55 | 78,754 |
| 20 Mar 2024 | 1.58 | -0.07 | -4.24% | 1.62 | 1.6673 | 1.57 | 226,919 |
| 19 Mar 2024 | 1.65 | 0.02 | 1.23% | 1.63 | 1.67 | 1.62 | 175,977 |
| 18 Mar 2024 | 1.63 | 0.17 | 11.64% | 1.60 | 1.66 | 1.55 | 267,610 |
| 15 Mar 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.5344 | 1.41 | 79,578 |
| 14 Mar 2024 | 1.45 | -0.07 | -4.61% | 1.47 | 1.50 | 1.4309 | 52,429 |
| 13 Mar 2024 | 1.52 | -0.15 | -8.98% | 1.68 | 1.68 | 1.4301 | 246,753 |
| 12 Mar 2024 | 1.67 | 0.05 | 3.09% | 1.59 | 1.685 | 1.56 | 138,128 |
| 11 Mar 2024 | 1.62 | 0.07 | 4.52% | 1.65 | 1.6899 | 1.54 | 300,104 |
| 08 Mar 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.59 | 1.51 | 164,659 |
| 07 Mar 2024 | 1.51 | 0.02 | 1.34% | 1.56 | 1.61 | 1.49 | 405,315 |
| 06 Mar 2024 | 1.49 | 0.23 | 17.79% | 1.38 | 1.57 | 1.37 | 769,195 |
| 05 Mar 2024 | 1.265 | 0.02 | 2.02% | 1.25 | 1.33 | 1.25 | 153,953 |
| 04 Mar 2024 | 1.24 | -0.06 | -4.62% | 1.31 | 1.31 | 1.23 | 130,278 |
| 01 Mar 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.3061 | 1.22 | 173,419 |
| 29 Feb 2024 | 1.24 | -0.04 | -3.13% | 1.30 | 1.3021 | 1.24 | 148,411 |
| 28 Feb 2024 | 1.28 | -0.04 | -3.03% | 1.32 | 1.3258 | 1.26 | 102,404 |
| 27 Feb 2024 | 1.32 | 0.04 | 3.13% | 1.27 | 1.3468 | 1.24 | 217,152 |
| 26 Feb 2024 | 1.28 | 0.01 | 0.79% | 1.23 | 1.32 | 1.23 | 162,293 |
| 23 Feb 2024 | 1.27 | -0.08 | -5.93% | 1.37 | 1.39 | 1.2197 | 435,735 |
| 22 Feb 2024 | 1.35 | -0.09 | -6.25% | 1.44 | 1.47 | 1.35 | 249,120 |
