Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ICL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 4.63 | 0.10 | 2.21% | 4.61 | 4.66 | 4.535 | 583,746 |
| 01 May 2024 | 4.53 | -0.11 | -2.37% | 4.58 | 4.59 | 4.50 | 797,463 |
| 30 Abr 2024 | 4.64 | -0.09 | -1.90% | 4.69 | 4.72 | 4.63 | 451,512 |
| 29 Abr 2024 | 4.73 | 0.10 | 2.16% | 4.65 | 4.74 | 4.65 | 400,527 |
| 26 Abr 2024 | 4.63 | 0.07 | 1.54% | 4.59 | 4.66 | 4.575 | 505,312 |
| 25 Abr 2024 | 4.56 | -0.10 | -2.15% | 4.60 | 4.61 | 4.50 | 515,634 |
| 24 Abr 2024 | 4.66 | -0.06 | -1.27% | 4.72 | 4.72 | 4.595 | 613,749 |
| 23 Abr 2024 | 4.72 | 0.01 | 0.21% | 4.71 | 4.725 | 4.65 | 377,569 |
| 22 Abr 2024 | 4.71 | 0.00 | 0.00% | 4.74 | 4.75 | 4.655 | 436,146 |
| 19 Abr 2024 | 4.71 | 0.05 | 1.07% | 4.65 | 4.75 | 4.65 | 525,290 |
| 18 Abr 2024 | 4.66 | -0.02 | -0.43% | 4.68 | 4.72 | 4.64 | 579,512 |
| 17 Abr 2024 | 4.68 | 0.00 | 0.00% | 4.75 | 4.78 | 4.66 | 945,622 |
| 16 Abr 2024 | 4.68 | 0.05 | 1.08% | 4.70 | 4.78 | 4.66 | 1,029,722 |
| 15 Abr 2024 | 4.63 | -0.10 | -2.11% | 4.74 | 4.75 | 4.61 | 762,845 |
| 12 Abr 2024 | 4.73 | -0.15 | -3.07% | 4.86 | 4.86 | 4.73 | 550,433 |
| 11 Abr 2024 | 4.88 | -0.14 | -2.79% | 4.91 | 4.92 | 4.81 | 823,967 |
| 10 Abr 2024 | 5.02 | -0.20 | -3.83% | 5.05 | 5.0695 | 4.975 | 752,934 |
| 09 Abr 2024 | 5.22 | 0.11 | 2.15% | 5.19 | 5.22 | 5.16 | 440,454 |
| 08 Abr 2024 | 5.11 | 0.09 | 1.79% | 5.17 | 5.2001 | 5.09 | 802,823 |
| 05 Abr 2024 | 5.02 | 0.05 | 1.01% | 4.97 | 5.07 | 4.91 | 770,877 |
| 04 Abr 2024 | 4.97 | -0.16 | -3.12% | 5.03 | 5.07 | 4.97 | 954,307 |
| 03 Abr 2024 | 5.13 | -0.07 | -1.35% | 5.11 | 5.14 | 5.095 | 724,685 |
| 02 Abr 2024 | 5.20 | -0.12 | -2.26% | 5.23 | 5.243 | 5.155 | 617,206 |
| 01 Abr 2024 | 5.32 | -0.06 | -1.12% | 5.36 | 5.41 | 5.31 | 597,843 |
| 28 Mar 2024 | 5.38 | 0.02 | 0.37% | 5.34 | 5.39 | 5.29 | 1,133,253 |
| 27 Mar 2024 | 5.36 | 0.10 | 1.90% | 5.27 | 5.39 | 5.27 | 740,799 |
| 26 Mar 2024 | 5.26 | -0.05 | -0.94% | 5.31 | 5.33 | 5.25 | 340,956 |
| 25 Mar 2024 | 5.31 | -0.02 | -0.38% | 5.29 | 5.311 | 5.27 | 442,531 |
| 22 Mar 2024 | 5.33 | -0.06 | -1.11% | 5.37 | 5.37 | 5.30 | 722,888 |
| 21 Mar 2024 | 5.39 | 0.12 | 2.28% | 5.46 | 5.4789 | 5.365 | 1,012,705 |
| 20 Mar 2024 | 5.27 | 0.17 | 3.33% | 5.05 | 5.28 | 5.05 | 1,069,017 |
| 19 Mar 2024 | 5.10 | 0.06 | 1.19% | 5.12 | 5.13 | 5.06 | 799,022 |
| 18 Mar 2024 | 5.04 | 0.24 | 5.00% | 5.02 | 5.07 | 4.9895 | 886,243 |
| 15 Mar 2024 | 4.80 | -0.09 | -1.84% | 4.85 | 4.91 | 4.77 | 2,308,874 |
| 14 Mar 2024 | 4.89 | -0.14 | -2.78% | 4.99 | 4.99 | 4.83 | 1,090,929 |
| 13 Mar 2024 | 5.03 | 0.03 | 0.60% | 4.92 | 5.03 | 4.92 | 900,228 |
| 12 Mar 2024 | 5.00 | -0.15 | -2.91% | 4.99 | 5.03 | 4.96 | 978,264 |
| 11 Mar 2024 | 5.15 | -0.26 | -4.81% | 5.07 | 5.18 | 5.06 | 1,036,674 |
| 08 Mar 2024 | 5.41 | -0.08 | -1.46% | 5.49 | 5.50 | 5.405 | 412,573 |
| 07 Mar 2024 | 5.49 | 0.08 | 1.48% | 5.46 | 5.5389 | 5.46 | 508,268 |
| 06 Mar 2024 | 5.41 | 0.11 | 2.08% | 5.33 | 5.41 | 5.31 | 628,346 |
| 05 Mar 2024 | 5.30 | -0.02 | -0.38% | 5.30 | 5.30 | 5.26 | 550,837 |
| 04 Mar 2024 | 5.32 | -0.06 | -1.12% | 5.36 | 5.37 | 5.31 | 512,748 |
| 01 Mar 2024 | 5.38 | 0.02 | 0.37% | 5.38 | 5.46 | 5.355 | 631,931 |
| 29 Feb 2024 | 5.36 | 0.23 | 4.48% | 5.26 | 5.37 | 5.24 | 997,625 |
| 28 Feb 2024 | 5.13 | 0.01 | 0.20% | 5.14 | 5.18 | 5.10 | 752,042 |
| 27 Feb 2024 | 5.12 | 0.07 | 1.39% | 5.07 | 5.15 | 5.06 | 775,794 |
| 26 Feb 2024 | 5.05 | -0.10 | -1.94% | 5.06 | 5.075 | 5.03 | 404,626 |
| 23 Feb 2024 | 5.15 | -0.01 | -0.19% | 5.17 | 5.19 | 5.105 | 498,034 |
| 22 Feb 2024 | 5.16 | 0.28 | 5.74% | 5.07 | 5.165 | 5.06 | 985,784 |
| 21 Feb 2024 | 4.88 | -0.08 | -1.61% | 4.83 | 4.91 | 4.81 | 474,917 |
| 20 Feb 2024 | 4.96 | -0.07 | -1.39% | 4.99 | 5.00 | 4.91 | 649,769 |
| 16 Feb 2024 | 5.03 | 0.07 | 1.41% | 4.93 | 5.05 | 4.87 | 937,790 |
| 15 Feb 2024 | 4.96 | 0.22 | 4.64% | 4.785 | 4.97 | 4.785 | 862,149 |
| 14 Feb 2024 | 4.74 | 0.04 | 0.85% | 4.75 | 4.75 | 4.67 | 875,096 |
| 13 Feb 2024 | 4.70 | 0.07 | 1.51% | 4.66 | 4.725 | 4.625 | 1,745,858 |
| 12 Feb 2024 | 4.63 | 0.12 | 2.66% | 4.53 | 4.63 | 4.53 | 942,734 |
| 09 Feb 2024 | 4.51 | -0.04 | -0.88% | 4.49 | 4.545 | 4.49 | 465,776 |
| 08 Feb 2024 | 4.55 | -0.08 | -1.73% | 4.55 | 4.56 | 4.47 | 942,091 |
| 07 Feb 2024 | 4.63 | 0.01 | 0.22% | 4.62 | 4.64 | 4.565 | 577,053 |
| 06 Feb 2024 | 4.62 | 0.13 | 2.90% | 4.54 | 4.62 | 4.54 | 800,638 |
| 05 Feb 2024 | 4.49 | -0.10 | -2.18% | 4.52 | 4.55 | 4.44 | 900,249 |
