Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IGT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 20.76 | 0.44 | 2.17% | 20.25 | 20.98 | 20.25 | 1,005,393 |
| 20 May 2024 | 20.32 | 0.08 | 0.40% | 20.34 | 20.58 | 20.20 | 597,340 |
| 17 May 2024 | 20.24 | -0.46 | -2.22% | 20.70 | 20.70 | 20.22 | 575,320 |
| 16 May 2024 | 20.70 | 0.15 | 0.73% | 20.62 | 20.815 | 20.46 | 803,138 |
| 15 May 2024 | 20.55 | -0.05 | -0.24% | 20.87 | 20.90 | 20.09 | 1,067,604 |
| 14 May 2024 | 20.60 | 0.58 | 2.90% | 20.78 | 22.22 | 20.47 | 1,430,257 |
| 13 May 2024 | 20.02 | -0.09 | -0.45% | 20.33 | 20.39 | 19.97 | 1,217,228 |
| 10 May 2024 | 20.11 | 0.01 | 0.05% | 20.16 | 20.16 | 19.8138 | 802,645 |
| 09 May 2024 | 20.10 | 0.00 | 0.00% | 20.16 | 20.25 | 19.87 | 1,009,614 |
| 08 May 2024 | 20.10 | -0.12 | -0.59% | 20.06 | 20.20 | 19.86 | 956,425 |
| 07 May 2024 | 20.22 | 0.40 | 2.02% | 19.80 | 20.36 | 19.77 | 1,087,101 |
| 06 May 2024 | 19.82 | -0.23 | -1.15% | 20.28 | 20.30 | 19.76 | 1,134,919 |
| 03 May 2024 | 20.05 | 0.13 | 0.65% | 20.27 | 20.38 | 20.00 | 813,680 |
| 02 May 2024 | 19.92 | 0.02 | 0.10% | 20.20 | 20.2947 | 19.79 | 616,530 |
| 01 May 2024 | 19.90 | 0.16 | 0.81% | 19.73 | 20.205 | 19.48 | 1,449,083 |
| 30 Abr 2024 | 19.74 | -0.66 | -3.24% | 20.20 | 20.20 | 19.59 | 1,467,906 |
| 29 Abr 2024 | 20.40 | 0.10 | 0.49% | 20.53 | 20.65 | 20.275 | 783,345 |
| 26 Abr 2024 | 20.30 | 0.04 | 0.20% | 20.27 | 20.42 | 20.02 | 985,683 |
| 25 Abr 2024 | 20.26 | -0.28 | -1.36% | 20.40 | 20.44 | 20.13 | 632,002 |
| 24 Abr 2024 | 20.54 | 0.03 | 0.15% | 20.56 | 20.655 | 20.255 | 795,967 |
| 23 Abr 2024 | 20.51 | 0.08 | 0.39% | 20.33 | 20.63 | 20.24 | 1,284,419 |
| 22 Abr 2024 | 20.43 | 0.23 | 1.14% | 20.32 | 20.48 | 20.11 | 628,281 |
| 19 Abr 2024 | 20.20 | 0.20 | 1.00% | 19.88 | 20.22 | 19.88 | 1,312,401 |
| 18 Abr 2024 | 20.00 | 0.02 | 0.10% | 20.01 | 20.075 | 19.7687 | 1,057,805 |
| 17 Abr 2024 | 19.98 | -0.25 | -1.24% | 20.38 | 20.50 | 19.92 | 1,800,799 |
| 16 Abr 2024 | 20.23 | 0.41 | 2.07% | 19.70 | 20.52 | 19.54 | 1,231,889 |
| 15 Abr 2024 | 19.82 | -0.16 | -0.80% | 20.00 | 20.2468 | 19.70 | 1,018,090 |
| 12 Abr 2024 | 19.98 | -0.82 | -3.94% | 20.56 | 20.665 | 19.96 | 1,171,698 |
| 11 Abr 2024 | 20.80 | 0.02 | 0.10% | 20.80 | 20.985 | 20.59 | 1,684,309 |
| 10 Abr 2024 | 20.78 | -0.76 | -3.53% | 21.06 | 21.14 | 20.59 | 1,269,309 |
| 09 Abr 2024 | 21.54 | 0.16 | 0.75% | 21.55 | 21.735 | 21.25 | 2,071,758 |
| 08 Abr 2024 | 21.38 | 0.13 | 0.61% | 21.44 | 21.57 | 21.32 | 927,298 |
| 05 Abr 2024 | 21.25 | 0.04 | 0.19% | 21.41 | 21.61 | 21.21 | 1,399,717 |
| 04 Abr 2024 | 21.21 | -0.82 | -3.72% | 22.19 | 22.21 | 21.19 | 1,465,796 |
| 03 Abr 2024 | 22.03 | 0.38 | 1.76% | 21.48 | 22.18 | 21.48 | 1,089,108 |
| 02 Abr 2024 | 21.65 | -0.35 | -1.59% | 21.83 | 22.07 | 21.52 | 1,483,639 |
| 01 Abr 2024 | 22.00 | -0.59 | -2.61% | 22.50 | 22.64 | 21.94 | 799,009 |
| 28 Mar 2024 | 22.59 | 0.43 | 1.94% | 22.03 | 22.87 | 22.01 | 1,216,765 |
| 27 Mar 2024 | 22.16 | 0.81 | 3.79% | 21.53 | 22.17 | 21.51 | 1,041,270 |
| 26 Mar 2024 | 21.35 | -0.19 | -0.88% | 21.83 | 21.83 | 21.31 | 646,619 |
| 25 Mar 2024 | 21.54 | 0.00 | 0.00% | 21.40 | 21.74 | 21.26 | 841,171 |
| 22 Mar 2024 | 21.54 | -0.65 | -2.93% | 22.03 | 22.125 | 21.38 | 923,834 |
| 21 Mar 2024 | 22.19 | 0.17 | 0.77% | 22.18 | 22.59 | 21.87 | 1,648,532 |
| 20 Mar 2024 | 22.02 | 1.28 | 6.17% | 20.61 | 22.08 | 20.54 | 2,761,502 |
| 19 Mar 2024 | 20.74 | 0.44 | 2.17% | 20.31 | 20.835 | 20.21 | 1,812,582 |
| 18 Mar 2024 | 20.30 | -0.24 | -1.17% | 20.60 | 20.658 | 19.96 | 3,413,409 |
| 15 Mar 2024 | 20.54 | -0.21 | -1.01% | 20.62 | 21.005 | 20.44 | 3,174,456 |
| 14 Mar 2024 | 20.75 | -0.99 | -4.55% | 21.42 | 21.54 | 20.45 | 4,580,178 |
| 13 Mar 2024 | 21.74 | -1.84 | -7.80% | 23.00 | 23.6039 | 21.67 | 3,768,143 |
| 12 Mar 2024 | 23.58 | -1.57 | -6.24% | 24.79 | 24.79 | 23.39 | 2,030,496 |
| 11 Mar 2024 | 25.15 | 0.07 | 0.28% | 24.98 | 25.29 | 24.96 | 1,176,486 |
| 08 Mar 2024 | 25.08 | -0.08 | -0.32% | 25.37 | 25.63 | 24.77 | 1,284,799 |
| 07 Mar 2024 | 25.16 | 0.43 | 1.74% | 24.86 | 25.51 | 24.86 | 1,163,377 |
| 06 Mar 2024 | 24.73 | 0.05 | 0.20% | 25.02 | 25.06 | 24.36 | 1,180,713 |
| 05 Mar 2024 | 24.68 | 0.30 | 1.23% | 24.25 | 25.46 | 23.84 | 2,801,535 |
| 04 Mar 2024 | 24.38 | -2.26 | -8.48% | 26.16 | 26.44 | 24.26 | 2,226,480 |
| 01 Mar 2024 | 26.64 | -0.53 | -1.95% | 26.47 | 27.07 | 26.35 | 2,045,957 |
| 29 Feb 2024 | 27.17 | 1.46 | 5.68% | 25.91 | 27.27 | 25.84 | 2,914,474 |
| 28 Feb 2024 | 25.71 | 0.05 | 0.19% | 25.48 | 26.00 | 25.42 | 816,790 |
| 27 Feb 2024 | 25.66 | 0.09 | 0.35% | 25.84 | 25.985 | 25.47 | 846,794 |
| 26 Feb 2024 | 25.57 | -0.51 | -1.96% | 25.92 | 26.22 | 25.475 | 603,764 |
| 23 Feb 2024 | 26.08 | 0.31 | 1.20% | 25.65 | 26.26 | 25.64 | 435,434 |
| 22 Feb 2024 | 25.77 | -0.10 | -0.39% | 26.07 | 26.12 | 25.72 | 489,700 |
