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.
IZM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.06 | 0.06 | 3.00% | 2.01 | 2.0712 | 1.96 | 123,520 |
| 30 May 2024 | 2.00 | -0.08 | -3.85% | 2.07 | 2.07 | 2.00 | 105,594 |
| 29 May 2024 | 2.08 | 0.01 | 0.48% | 2.05 | 2.2414 | 1.99 | 137,137 |
| 28 May 2024 | 2.07 | -0.01 | -0.48% | 2.15 | 2.15 | 2.05 | 28,374 |
| 24 May 2024 | 2.08 | -0.03 | -1.42% | 2.11 | 2.20 | 2.06 | 141,877 |
| 23 May 2024 | 2.11 | -0.02 | -0.94% | 2.08 | 2.1826 | 2.04 | 176,372 |
| 22 May 2024 | 2.13 | 0.05 | 2.40% | 2.06 | 2.15 | 2.05 | 183,536 |
| 21 May 2024 | 2.08 | -0.40 | -16.13% | 2.40 | 2.70 | 2.00 | 637,512 |
| 20 May 2024 | 2.48 | 0.46 | 22.77% | 2.03 | 2.74 | 1.99 | 1,181,755 |
| 17 May 2024 | 2.02 | -0.13 | -6.05% | 2.10 | 2.1899 | 2.00 | 388,421 |
| 16 May 2024 | 2.15 | -0.10 | -4.44% | 2.13 | 2.28 | 2.13 | 236,809 |
| 15 May 2024 | 2.25 | 0.01 | 0.45% | 2.21 | 2.33 | 2.21 | 143,613 |
| 14 May 2024 | 2.24 | -0.06 | -2.61% | 2.30 | 2.43 | 2.21 | 237,289 |
| 13 May 2024 | 2.30 | 0.12 | 5.50% | 2.22 | 2.50 | 2.13 | 413,402 |
| 10 May 2024 | 2.18 | -0.20 | -8.40% | 2.41 | 2.47 | 2.14 | 354,784 |
| 09 May 2024 | 2.38 | 0.02 | 0.85% | 2.40 | 2.5395 | 2.3501 | 193,310 |
| 08 May 2024 | 2.36 | -0.11 | -4.45% | 2.45 | 2.54 | 2.35 | 163,783 |
| 07 May 2024 | 2.47 | 0.01 | 0.41% | 2.46 | 2.58 | 2.34 | 328,863 |
| 06 May 2024 | 2.46 | -0.05 | -1.99% | 2.43 | 2.63 | 2.36 | 481,855 |
| 03 May 2024 | 2.51 | -0.20 | -7.38% | 2.77 | 2.77 | 2.51 | 469,260 |
| 02 May 2024 | 2.71 | -0.01 | -0.37% | 2.80 | 2.85 | 2.65 | 403,488 |
| 01 May 2024 | 2.72 | -0.13 | -4.56% | 2.85 | 2.94 | 2.65 | 473,206 |
| 30 Abr 2024 | 2.85 | -0.23 | -7.47% | 2.96 | 3.28 | 2.805 | 646,335 |
| 29 Abr 2024 | 3.08 | 0.19 | 6.57% | 2.93 | 3.2189 | 2.80 | 788,683 |
| 26 Abr 2024 | 2.89 | -0.44 | -13.21% | 3.25 | 3.8899 | 2.87 | 1,317,880 |
| 25 Abr 2024 | 3.33 | 0.52 | 18.51% | 2.63 | 3.65 | 2.55 | 2,859,828 |
| 24 Abr 2024 | 2.81 | -0.29 | -9.35% | 3.00 | 3.0489 | 2.69 | 951,464 |
| 23 Abr 2024 | 3.10 | -0.07 | -2.21% | 3.14 | 3.62 | 3.0601 | 1,197,709 |
| 22 Abr 2024 | 3.17 | -0.78 | -19.75% | 3.93 | 3.93 | 3.01 | 1,762,079 |
| 19 Abr 2024 | 3.95 | -0.75 | -15.96% | 4.16 | 4.95 | 3.7701 | 1,892,808 |
| 18 Abr 2024 | 4.70 | -1.29 | -21.54% | 4.92 | 5.44 | 4.45 | 3,141,367 |
| 17 Abr 2024 | 5.99 | -45.03 | -88.26% | 7.50 | 8.52 | 3.6601 | 14,476,303 |
| 16 Abr 2024 | 51.02 | 1.51 | 3.05% | 51.00 | 52.21 | 48.98 | 2,219,030 |
| 15 Abr 2024 | 49.51 | 4.46 | 9.90% | 46.54 | 51.25 | 46.50 | 2,029,600 |
| 12 Abr 2024 | 45.05 | 1.87 | 4.33% | 43.44 | 47.02 | 42.51 | 2,461,475 |
| 11 Abr 2024 | 43.18 | 4.17 | 10.69% | 41.11 | 43.96 | 38.14 | 2,745,379 |
| 10 Abr 2024 | 39.01 | 5.73 | 17.22% | 33.60 | 40.97 | 30.11 | 3,675,159 |
| 09 Abr 2024 | 33.28 | 10.08 | 43.45% | 23.48 | 34.96 | 23.2301 | 1,398,510 |
| 08 Abr 2024 | 23.20 | 3.61 | 18.43% | 19.49 | 23.7848 | 18.03 | 327,255 |
| 05 Abr 2024 | 19.59 | 1.61 | 8.95% | 18.00 | 20.86 | 17.96 | 166,165 |
| 04 Abr 2024 | 17.98 | 2.88 | 19.07% | 15.40 | 17.98 | 15.33 | 207,835 |
| 03 Abr 2024 | 15.10 | 3.05 | 25.31% | 12.12 | 15.15 | 12.03 | 268,773 |
| 02 Abr 2024 | 12.05 | 1.15 | 10.55% | 11.01 | 12.185 | 10.72 | 200,914 |
| 01 Abr 2024 | 10.90 | 2.48 | 29.45% | 8.56 | 11.4099 | 8.46 | 326,467 |
| 28 Mar 2024 | 8.42 | 0.03 | 0.36% | 8.34 | 8.73 | 8.34 | 219,711 |
| 27 Mar 2024 | 8.39 | 0.31 | 3.84% | 8.08 | 8.39 | 7.90 | 200,885 |
| 26 Mar 2024 | 8.08 | -0.41 | -4.83% | 8.38 | 8.395 | 7.50 | 259,588 |
| 25 Mar 2024 | 8.49 | -0.09 | -1.05% | 8.71 | 8.71 | 8.16 | 190,349 |
| 22 Mar 2024 | 8.58 | 0.63 | 7.92% | 7.81 | 8.905 | 7.81 | 253,652 |
| 21 Mar 2024 | 7.95 | -0.76 | -8.73% | 8.68 | 9.11 | 7.30 | 460,049 |
| 20 Mar 2024 | 8.71 | 0.00 | 0.00% | 8.66 | 9.00 | 8.00 | 333,352 |
| 19 Mar 2024 | 8.71 | -0.38 | -4.18% | 8.96 | 9.09 | 8.60 | 284,630 |
| 18 Mar 2024 | 9.09 | 0.21 | 2.36% | 8.80 | 9.24 | 8.80 | 320,682 |
| 15 Mar 2024 | 8.88 | -0.16 | -1.77% | 9.17 | 9.25 | 8.78 | 347,896 |
| 14 Mar 2024 | 9.04 | -0.26 | -2.80% | 9.30 | 9.34 | 8.92 | 370,764 |
| 13 Mar 2024 | 9.30 | -0.06 | -0.64% | 9.45 | 9.45 | 8.80 | 429,489 |
| 12 Mar 2024 | 9.36 | 0.19 | 2.07% | 9.04 | 9.38 | 8.94 | 332,576 |
| 11 Mar 2024 | 9.17 | -0.09 | -0.97% | 9.22 | 9.36 | 8.935 | 329,005 |
| 08 Mar 2024 | 9.26 | -0.02 | -0.22% | 9.39 | 9.39 | 9.00 | 286,650 |
| 07 Mar 2024 | 9.28 | 0.20 | 2.20% | 9.20 | 9.34 | 8.965 | 319,653 |
| 06 Mar 2024 | 9.08 | 0.53 | 6.20% | 8.52 | 9.15 | 8.52 | 240,332 |
| 05 Mar 2024 | 8.55 | -0.20 | -2.29% | 8.62 | 8.77 | 8.40 | 236,861 |
