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.
IGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 4.88 | -0.04 | -0.81% | 4.92 | 4.96 | 4.86 | 508,957 |
| 30 Abr 2024 | 4.92 | -0.01 | -0.20% | 4.94 | 5.02 | 4.89 | 950,847 |
| 29 Abr 2024 | 4.93 | 0.03 | 0.61% | 4.93 | 4.94 | 4.90 | 260,654 |
| 26 Abr 2024 | 4.90 | 0.06 | 1.24% | 4.86 | 4.92 | 4.85 | 292,117 |
| 25 Abr 2024 | 4.84 | -0.14 | -2.81% | 4.93 | 4.94 | 4.82 | 428,842 |
| 24 Abr 2024 | 4.98 | 0.06 | 1.22% | 4.90 | 5.04 | 4.87 | 974,273 |
| 23 Abr 2024 | 4.92 | 0.04 | 0.82% | 4.87 | 4.925 | 4.85 | 660,178 |
| 22 Abr 2024 | 4.88 | 0.12 | 2.52% | 4.80 | 4.90 | 4.77 | 387,641 |
| 19 Abr 2024 | 4.76 | 0.06 | 1.28% | 4.70 | 4.76 | 4.68 | 354,636 |
| 18 Abr 2024 | 4.70 | -0.14 | -2.89% | 4.77 | 4.7977 | 4.68 | 698,969 |
| 17 Abr 2024 | 4.84 | 0.06 | 1.26% | 4.79 | 4.955 | 4.78 | 978,477 |
| 16 Abr 2024 | 4.78 | -0.05 | -1.04% | 4.775 | 4.8391 | 4.76 | 454,741 |
| 15 Abr 2024 | 4.83 | -0.13 | -2.62% | 4.99 | 5.005 | 4.7901 | 616,907 |
| 12 Abr 2024 | 4.96 | -0.08 | -1.59% | 5.01 | 5.0299 | 4.93 | 944,936 |
| 11 Abr 2024 | 5.04 | -0.11 | -2.14% | 5.17 | 5.17 | 5.04 | 756,799 |
| 10 Abr 2024 | 5.15 | -0.14 | -2.65% | 5.179 | 5.18 | 5.11 | 472,234 |
| 09 Abr 2024 | 5.29 | 0.09 | 1.73% | 5.24 | 5.29 | 5.22 | 367,203 |
| 08 Abr 2024 | 5.20 | 0.03 | 0.58% | 5.18 | 5.20 | 5.16 | 364,059 |
| 05 Abr 2024 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 5.15 | 233,331 |
| 04 Abr 2024 | 5.16 | -0.02 | -0.39% | 5.22 | 5.22 | 5.1201 | 422,135 |
| 03 Abr 2024 | 5.18 | -0.01 | -0.19% | 5.18 | 5.20 | 5.14 | 267,944 |
| 02 Abr 2024 | 5.19 | -0.10 | -1.89% | 5.168 | 5.23 | 5.16 | 278,248 |
| 01 Abr 2024 | 5.29 | -0.09 | -1.67% | 5.39 | 5.39 | 5.28 | 458,738 |
| 28 Mar 2024 | 5.38 | 0.12 | 2.28% | 5.30 | 5.405 | 5.26 | 911,804 |
| 27 Mar 2024 | 5.26 | 0.04 | 0.77% | 5.23 | 5.275 | 5.21 | 425,040 |
| 26 Mar 2024 | 5.22 | 0.05 | 0.97% | 5.22 | 5.25 | 5.19 | 436,944 |
| 25 Mar 2024 | 5.17 | -0.01 | -0.19% | 5.18 | 5.21 | 5.1411 | 392,354 |
| 22 Mar 2024 | 5.18 | -0.03 | -0.58% | 5.22 | 5.22 | 5.14 | 296,898 |
| 21 Mar 2024 | 5.21 | 0.06 | 1.17% | 5.16 | 5.22 | 5.15 | 433,160 |
| 20 Mar 2024 | 5.15 | 0.03 | 0.59% | 5.09 | 5.16 | 5.05 | 563,414 |
| 19 Mar 2024 | 5.12 | -0.15 | -2.85% | 5.22 | 5.22 | 5.09 | 535,048 |
| 18 Mar 2024 | 5.27 | 0.03 | 0.57% | 5.27 | 5.31 | 5.22 | 545,828 |
| 15 Mar 2024 | 5.24 | 0.00 | 0.00% | 5.23 | 5.25 | 5.20 | 281,717 |
| 14 Mar 2024 | 5.24 | -0.08 | -1.50% | 5.33 | 5.33 | 5.16 | 619,342 |
| 13 Mar 2024 | 5.32 | -0.06 | -1.12% | 5.38 | 5.385 | 5.32 | 515,968 |
| 12 Mar 2024 | 5.38 | 0.05 | 0.94% | 5.34 | 5.39 | 5.29 | 493,705 |
| 11 Mar 2024 | 5.33 | 0.09 | 1.72% | 5.26 | 5.33 | 5.23 | 533,647 |
| 08 Mar 2024 | 5.24 | 0.09 | 1.75% | 5.17 | 5.26 | 5.16 | 550,118 |
| 07 Mar 2024 | 5.15 | 0.03 | 0.59% | 5.16 | 5.21 | 5.13 | 571,122 |
| 06 Mar 2024 | 5.12 | 0.09 | 1.79% | 5.08 | 5.14 | 5.06 | 586,197 |
| 05 Mar 2024 | 5.03 | -0.06 | -1.18% | 5.08 | 5.11 | 5.03 | 409,240 |
| 04 Mar 2024 | 5.09 | 0.01 | 0.20% | 5.06 | 5.09 | 5.01 | 674,825 |
| 01 Mar 2024 | 5.08 | 0.04 | 0.79% | 5.06 | 5.08 | 4.98 | 753,820 |
| 29 Feb 2024 | 5.04 | 0.07 | 1.41% | 5.05 | 5.09 | 5.01 | 717,762 |
| 28 Feb 2024 | 4.97 | -0.01 | -0.20% | 4.93 | 4.99 | 4.93 | 744,746 |
| 27 Feb 2024 | 4.98 | 0.01 | 0.20% | 4.99 | 5.03 | 4.96 | 570,329 |
| 26 Feb 2024 | 4.97 | -0.10 | -1.97% | 5.07 | 5.07 | 4.96 | 593,890 |
| 23 Feb 2024 | 5.07 | -0.03 | -0.59% | 5.10 | 5.10 | 5.05 | 698,469 |
| 22 Feb 2024 | 5.10 | -0.01 | -0.20% | 5.13 | 5.15 | 5.07 | 557,870 |
| 21 Feb 2024 | 5.11 | -0.01 | -0.20% | 5.10 | 5.12 | 5.0709 | 339,823 |
| 20 Feb 2024 | 5.12 | 0.02 | 0.39% | 5.10 | 5.12 | 5.02 | 712,679 |
| 16 Feb 2024 | 5.10 | -0.27 | -5.03% | 5.26 | 5.28 | 5.09 | 715,706 |
| 15 Feb 2024 | 5.37 | 0.15 | 2.87% | 5.25 | 5.37 | 5.25 | 1,327,288 |
| 14 Feb 2024 | 5.22 | 0.19 | 3.78% | 5.09 | 5.22 | 5.0713 | 1,515,196 |
| 13 Feb 2024 | 5.03 | -0.07 | -1.37% | 4.98 | 5.03 | 4.95 | 943,292 |
| 12 Feb 2024 | 5.10 | 0.03 | 0.59% | 5.07 | 5.15 | 5.07 | 554,984 |
| 09 Feb 2024 | 5.07 | 0.00 | 0.00% | 5.08 | 5.098 | 5.02 | 603,192 |
| 08 Feb 2024 | 5.07 | -0.01 | -0.20% | 5.09 | 5.1099 | 5.05 | 712,494 |
| 07 Feb 2024 | 5.08 | -0.04 | -0.78% | 5.15 | 5.165 | 5.07 | 595,548 |
| 06 Feb 2024 | 5.12 | 0.05 | 0.99% | 5.08 | 5.21 | 5.07 | 643,197 |
| 05 Feb 2024 | 5.07 | -0.18 | -3.43% | 5.25 | 5.25 | 5.05 | 1,146,768 |
| 02 Feb 2024 | 5.25 | -0.10 | -1.87% | 5.31 | 5.31 | 5.23 | 508,561 |
