Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IVAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 0 |
| 27 Jun 2024 | 24.80 | 0.03 | 0.13% | 24.88 | 24.88 | 24.7051 | 5,093 |
| 26 Jun 2024 | 24.7669 | -0.15 | -0.61% | 24.77 | 24.775 | 24.6101 | 7,283 |
| 25 Jun 2024 | 24.92 | -0.08 | -0.32% | 24.85 | 24.99 | 24.7639 | 9,947 |
| 24 Jun 2024 | 25.00 | 0.18 | 0.73% | 25.13 | 25.25 | 24.86 | 13,404 |
| 21 Jun 2024 | 24.82 | -0.18 | -0.72% | 24.89 | 24.89 | 24.6797 | 30,837 |
| 20 Jun 2024 | 25.00 | -0.40 | -1.57% | 25.00 | 25.02 | 24.8201 | 21,296 |
| 18 Jun 2024 | 25.40 | 0.13 | 0.53% | 25.32 | 25.40 | 25.2901 | 6,282 |
| 17 Jun 2024 | 25.2657 | 0.00 | -0.02% | 25.19 | 25.28 | 25.01 | 8,553 |
| 14 Jun 2024 | 25.27 | -0.33 | -1.29% | 25.05 | 25.32 | 25.05 | 17,199 |
| 13 Jun 2024 | 25.60 | -0.37 | -1.42% | 25.84 | 25.84 | 25.4829 | 15,004 |
| 12 Jun 2024 | 25.97 | 0.25 | 0.97% | 26.03 | 26.30 | 25.97 | 49,875 |
| 11 Jun 2024 | 25.72 | -0.45 | -1.72% | 25.88 | 25.88 | 25.69 | 46,746 |
| 10 Jun 2024 | 26.17 | 0.18 | 0.70% | 25.90 | 26.17 | 25.90 | 16,417 |
| 07 Jun 2024 | 25.9886 | -0.30 | -1.13% | 26.14 | 26.15 | 25.88 | 12,436 |
| 06 Jun 2024 | 26.285 | -0.09 | -0.32% | 26.28 | 26.29 | 26.245 | 17,249 |
| 05 Jun 2024 | 26.37 | -0.11 | -0.42% | 26.53 | 26.53 | 26.26 | 13,250 |
| 04 Jun 2024 | 26.48 | -0.05 | -0.19% | 26.58 | 26.58 | 26.3999 | 8,965 |
| 03 Jun 2024 | 26.53 | -0.12 | -0.45% | 26.75 | 26.75 | 26.43 | 48,900 |
| 31 May 2024 | 26.65 | 0.18 | 0.68% | 26.72 | 26.72 | 26.45 | 6,885 |
| 30 May 2024 | 26.47 | 0.30 | 1.15% | 26.49 | 26.49 | 26.3711 | 7,084 |
| 29 May 2024 | 26.17 | -0.36 | -1.36% | 26.29 | 26.29 | 26.14 | 4,261 |
| 28 May 2024 | 26.53 | 0.07 | 0.25% | 26.67 | 26.68 | 26.51 | 9,465 |
| 24 May 2024 | 26.465 | 0.32 | 1.24% | 26.23 | 26.5287 | 26.23 | 2,691 |
| 23 May 2024 | 26.14 | -0.16 | -0.61% | 26.34 | 26.55 | 26.14 | 8,034 |
| 22 May 2024 | 26.30 | -0.27 | -1.02% | 26.49 | 26.49 | 26.26 | 5,372 |
| 21 May 2024 | 26.57 | 0.03 | 0.11% | 26.41 | 26.6538 | 26.41 | 7,416 |
| 20 May 2024 | 26.54 | 0.04 | 0.15% | 26.42 | 26.7099 | 26.42 | 6,102 |
| 17 May 2024 | 26.50 | 0.07 | 0.28% | 26.31 | 26.577 | 26.31 | 5,405 |
| 16 May 2024 | 26.425 | -0.34 | -1.25% | 26.71 | 26.71 | 26.425 | 1,159 |
| 15 May 2024 | 26.76 | 0.20 | 0.75% | 26.69 | 26.76 | 26.5893 | 6,174 |
| 14 May 2024 | 26.56 | 0.28 | 1.07% | 26.30 | 26.59 | 26.30 | 21,227 |
| 13 May 2024 | 26.28 | -0.01 | -0.04% | 26.36 | 26.36 | 26.21 | 9,523 |
| 10 May 2024 | 26.29 | -0.14 | -0.53% | 26.44 | 26.44 | 26.29 | 2,411 |
| 09 May 2024 | 26.43 | 0.26 | 0.99% | 26.23 | 26.43 | 26.23 | 4,847 |
| 08 May 2024 | 26.17 | 0.04 | 0.15% | 26.01 | 26.17 | 26.01 | 5,730 |
| 07 May 2024 | 26.13 | -0.07 | -0.27% | 26.12 | 26.2997 | 26.12 | 252,643 |
| 06 May 2024 | 26.20 | 0.07 | 0.27% | 26.08 | 26.315 | 25.86 | 65,605 |
| 03 May 2024 | 26.13 | 0.34 | 1.32% | 26.08 | 26.13 | 25.9948 | 9,392 |
| 02 May 2024 | 25.79 | 0.29 | 1.14% | 25.62 | 25.8847 | 25.62 | 6,111 |
| 01 May 2024 | 25.50 | -0.20 | -0.78% | 25.54 | 25.8501 | 25.49 | 23,109 |
| 30 Abr 2024 | 25.70 | -0.34 | -1.31% | 26.09 | 26.09 | 25.67 | 9,488 |
| 29 Abr 2024 | 26.04 | 0.22 | 0.85% | 25.9577 | 26.0999 | 25.93 | 9,032 |
| 26 Abr 2024 | 25.82 | 0.17 | 0.66% | 25.695 | 25.90 | 25.695 | 7,343 |
| 25 Abr 2024 | 25.65 | -0.33 | -1.27% | 25.58 | 25.69 | 25.3673 | 21,223 |
| 24 Abr 2024 | 25.98 | 0.04 | 0.15% | 25.97 | 25.9987 | 25.89 | 9,413 |
| 23 Abr 2024 | 25.94 | 0.11 | 0.43% | 25.88 | 26.03 | 25.8433 | 8,046 |
| 22 Abr 2024 | 25.83 | 0.15 | 0.58% | 25.70 | 25.96 | 25.70 | 9,442 |
| 19 Abr 2024 | 25.68 | -0.03 | -0.12% | 25.76 | 25.7747 | 25.61 | 24,637 |
| 18 Abr 2024 | 25.71 | -0.04 | -0.16% | 25.76 | 25.8541 | 25.68 | 10,687 |
| 17 Abr 2024 | 25.75 | -0.05 | -0.19% | 25.835 | 25.835 | 25.6872 | 8,453 |
| 16 Abr 2024 | 25.80 | -0.38 | -1.45% | 25.99 | 25.99 | 25.65 | 18,149 |
| 15 Abr 2024 | 26.18 | -0.08 | -0.30% | 26.63 | 26.63 | 26.10 | 14,575 |
| 12 Abr 2024 | 26.26 | -0.32 | -1.20% | 26.36 | 26.46 | 26.2129 | 9,675 |
| 11 Abr 2024 | 26.58 | 0.12 | 0.47% | 26.46 | 26.642 | 26.31 | 9,420 |
| 10 Abr 2024 | 26.4561 | -0.51 | -1.91% | 26.57 | 26.68 | 26.42 | 25,990 |
| 09 Abr 2024 | 26.97 | 0.06 | 0.22% | 27.11 | 27.11 | 26.82 | 12,768 |
| 08 Abr 2024 | 26.91 | 0.14 | 0.52% | 26.75 | 27.02 | 26.75 | 7,277 |
| 05 Abr 2024 | 26.77 | 0.11 | 0.41% | 26.71 | 26.79 | 26.69 | 6,892 |
| 04 Abr 2024 | 26.66 | -0.18 | -0.67% | 26.87 | 26.99 | 26.66 | 13,677 |
| 03 Abr 2024 | 26.84 | 0.32 | 1.21% | 26.57 | 26.8594 | 26.565 | 11,247 |
| 02 Abr 2024 | 26.52 | -0.16 | -0.60% | 26.57 | 26.57 | 26.37 | 27,232 |
