Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IBTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 22.6319 | 0.05 | 0.21% | 22.602 | 22.6348 | 22.5919 | 0 |
| 03 Jul 2024 | 22.5846 | 0.02 | 0.10% | 22.5599 | 22.5988 | 22.5599 | 0 |
| 02 Jul 2024 | 22.5624 | 0.01 | 0.04% | 22.5639 | 22.5747 | 22.5623 | 0 |
| 01 Jul 2024 | 22.553 | -0.08 | -0.35% | 22.5456 | 22.5598 | 22.539 | 0 |
| 28 Jun 2024 | 22.6331 | -0.01 | -0.02% | 22.642 | 22.6654 | 22.6263 | 0 |
| 27 Jun 2024 | 22.6382 | 0.02 | 0.08% | 22.6199 | 22.6436 | 22.6196 | 0 |
| 26 Jun 2024 | 22.6203 | -0.02 | -0.08% | 22.6276 | 22.6326 | 22.6191 | 0 |
| 25 Jun 2024 | 22.6394 | -0.01 | -0.02% | 22.6497 | 22.6497 | 22.6331 | 0 |
| 24 Jun 2024 | 22.6448 | 0.01 | 0.05% | 22.6352 | 22.6454 | 22.6342 | 0 |
| 21 Jun 2024 | 22.6346 | 0.01 | 0.03% | 22.6483 | 22.6502 | 22.629 | 0 |
| 20 Jun 2024 | 22.6283 | -0.01 | -0.03% | 22.6334 | 22.6386 | 22.6176 | 0 |
| 18 Jun 2024 | 22.6355 | 0.03 | 0.14% | 22.6091 | 22.6411 | 22.6082 | 0 |
| 17 Jun 2024 | 22.6046 | -0.02 | -0.09% | 22.6198 | 22.6201 | 22.604 | 0 |
| 14 Jun 2024 | 22.6253 | 0.01 | 0.03% | 22.6379 | 22.6413 | 22.6248 | 0 |
| 13 Jun 2024 | 22.6196 | 0.03 | 0.13% | 22.6037 | 22.6354 | 22.6036 | 0 |
| 12 Jun 2024 | 22.5913 | 0.03 | 0.15% | 22.5608 | 22.6288 | 22.5608 | 0 |
| 11 Jun 2024 | 22.5578 | 0.03 | 0.12% | 22.5526 | 22.5596 | 22.5419 | 0 |
| 10 Jun 2024 | 22.5316 | 0.01 | 0.03% | 22.532 | 22.5366 | 22.5291 | 0 |
| 07 Jun 2024 | 22.5252 | -0.06 | -0.27% | 22.5887 | 22.5898 | 22.525 | 0 |
| 06 Jun 2024 | 22.5868 | 0.00 | 0.01% | 22.5814 | 22.5911 | 22.5751 | 0 |
| 05 Jun 2024 | 22.5835 | 0.02 | 0.10% | 22.5593 | 22.585 | 22.5578 | 0 |
| 04 Jun 2024 | 22.5606 | 0.02 | 0.10% | 22.5541 | 22.5704 | 22.5507 | 0 |
| 03 Jun 2024 | 22.5387 | -0.05 | -0.21% | 22.5195 | 22.5391 | 22.5141 | 0 |
| 31 May 2024 | 22.5851 | 0.03 | 0.12% | 22.5579 | 22.5909 | 22.5569 | 0 |
| 30 May 2024 | 22.5581 | 0.03 | 0.11% | 22.5418 | 22.5602 | 22.5416 | 0 |
| 29 May 2024 | 22.533 | -0.01 | -0.03% | 22.5423 | 22.5462 | 22.5228 | 0 |
| 28 May 2024 | 22.5402 | -0.01 | -0.03% | 22.5661 | 134,217,727.00 | 0.12 | 0 |
| 24 May 2024 | 22.5473 | 0.01 | 0.02% | 22.5465 | 22.5528 | 22.5406 | 0 |
| 23 May 2024 | 22.5422 | -0.02 | -0.11% | 22.574 | 22.574 | 22.5332 | 0 |
| 22 May 2024 | 22.5667 | -0.02 | -0.07% | 22.5672 | 22.5764 | 22.5643 | 0 |
| 21 May 2024 | 22.5821 | 0.01 | 0.05% | 22.5801 | 22.5894 | 22.5735 | 0 |
| 20 May 2024 | 22.5712 | 0.00 | -0.02% | 22.5774 | 22.5796 | 22.571 | 0 |
| 17 May 2024 | 22.5761 | -0.01 | -0.04% | 22.5886 | 22.5911 | 22.5748 | 0 |
| 16 May 2024 | 22.5845 | -0.03 | -0.12% | 22.6082 | 22.6111 | 22.5832 | 0 |
| 15 May 2024 | 22.6124 | 0.05 | 0.21% | 22.5862 | 22.6134 | 22.5852 | 0 |
| 14 May 2024 | 22.5642 | 0.02 | 0.09% | 22.5522 | 22.5669 | 22.5315 | 0 |
| 13 May 2024 | 22.5431 | 0.01 | 0.03% | 22.5495 | 22.5593 | 22.542 | 0 |
| 10 May 2024 | 22.5353 | -0.02 | -0.08% | 22.5523 | 22.5533 | 22.5351 | 0 |
| 09 May 2024 | 22.5528 | 0.02 | 0.07% | 22.5368 | 22.5564 | 22.5365 | 0 |
| 08 May 2024 | 22.537 | 0.00 | -0.01% | 22.5384 | 22.5452 | 22.5344 | 0 |
| 07 May 2024 | 22.5393 | 0.00 | 0.02% | 22.5412 | 22.5524 | 22.5372 | 0 |
| 06 May 2024 | 22.535 | 0.00 | -0.01% | 22.5523 | 22.5546 | 22.5341 | 0 |
| 03 May 2024 | 22.5378 | 0.04 | 0.19% | 22.5167 | 22.5751 | 22.5166 | 0 |
| 02 May 2024 | 22.4961 | 0.04 | 0.18% | 22.4729 | 22.5007 | 22.466 | 0 |
| 01 May 2024 | 22.4554 | -0.04 | -0.19% | 22.4354 | 22.4747 | 22.4292 | 0 |
| 30 Abr 2024 | 22.4984 | -0.03 | -0.13% | 22.5303 | 22.5303 | 22.4961 | 0 |
| 29 Abr 2024 | 22.5271 | 0.02 | 0.07% | 22.5236 | 22.5295 | 22.5185 | 0 |
| 26 Abr 2024 | 22.5107 | 0.01 | 0.04% | 22.5038 | 22.5214 | 22.5038 | 0 |
| 25 Abr 2024 | 22.5009 | -0.03 | -0.12% | 22.5284 | 22.5439 | 22.4872 | 0 |
| 24 Abr 2024 | 22.5287 | -0.01 | -0.02% | 22.523 | 22.5304 | 22.5179 | 0 |
| 23 Abr 2024 | 22.5338 | 0.02 | 0.09% | 22.5043 | 22.5435 | 22.5038 | 0 |
| 22 Abr 2024 | 22.5133 | 0.01 | 0.06% | 22.5039 | 22.5215 | 22.5038 | 0 |
| 19 Abr 2024 | 22.4994 | 0.01 | 0.03% | 22.5087 | 22.5114 | 22.4982 | 0 |
| 18 Abr 2024 | 22.4919 | -0.02 | -0.10% | 22.5101 | 22.5133 | 22.4883 | 0 |
| 17 Abr 2024 | 22.5141 | 0.03 | 0.13% | 22.4966 | 22.5224 | 22.4946 | 0 |
| 16 Abr 2024 | 22.4848 | -0.03 | -0.13% | 22.5002 | 22.5102 | 22.4735 | 0 |
| 15 Abr 2024 | 22.5146 | 0.00 | -0.02% | 22.4942 | 22.5151 | 22.4749 | 0 |
| 12 Abr 2024 | 22.5192 | 0.03 | 0.14% | 22.5149 | 22.5366 | 22.514 | 0 |
| 11 Abr 2024 | 22.4867 | 0.01 | 0.04% | 22.4709 | 22.5036 | 22.4702 | 0 |
| 10 Abr 2024 | 22.4778 | -0.11 | -0.48% | 22.5892 | 22.5893 | 22.4705 | 0 |
| 09 Abr 2024 | 22.5864 | 0.03 | 0.13% | 22.5753 | 22.5919 | 22.5731 | 0 |
| 08 Abr 2024 | 22.5581 | -0.01 | -0.06% | 22.5581 | 22.5743 | 22.5577 | 0 |
