Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 98.01 | -1.33 | -1.34% | 97.41 | 98.04 | 96.75 | 177,113 |
| 02 May 2024 | 99.34 | 0.49 | 0.50% | 98.89 | 99.34 | 97.62 | 122,036 |
| 01 May 2024 | 98.85 | 0.50 | 0.51% | 99.30 | 99.98 | 98.39 | 179,875 |
| 30 Abr 2024 | 98.35 | -1.80 | -1.80% | 99.95 | 100.05 | 98.32 | 113,591 |
| 29 Abr 2024 | 100.15 | -0.78 | -0.77% | 100.66 | 100.7189 | 99.76 | 79,423 |
| 26 Abr 2024 | 100.93 | 0.22 | 0.22% | 101.12 | 102.03 | 100.87 | 81,927 |
| 25 Abr 2024 | 100.71 | -0.91 | -0.90% | 100.08 | 101.22 | 99.54 | 133,057 |
| 24 Abr 2024 | 101.62 | 1.49 | 1.49% | 101.77 | 102.23 | 101.16 | 188,791 |
| 23 Abr 2024 | 100.13 | 1.86 | 1.89% | 100.22 | 100.58 | 99.99 | 145,034 |
| 22 Abr 2024 | 98.27 | 0.88 | 0.90% | 98.25 | 99.06 | 97.865 | 189,357 |
| 19 Abr 2024 | 97.39 | -0.63 | -0.64% | 98.09 | 98.4357 | 97.07 | 100,696 |
| 18 Abr 2024 | 98.02 | 0.25 | 0.26% | 97.86 | 98.77 | 97.5745 | 96,946 |
| 17 Abr 2024 | 97.77 | -0.06 | -0.06% | 99.64 | 99.64 | 97.51 | 379,119 |
| 16 Abr 2024 | 97.83 | -0.34 | -0.35% | 98.34 | 98.34 | 97.11 | 115,529 |
| 15 Abr 2024 | 98.17 | -0.08 | -0.08% | 100.09 | 100.38 | 97.92 | 153,824 |
| 12 Abr 2024 | 98.25 | -2.38 | -2.37% | 99.67 | 100.07 | 98.07 | 133,762 |
| 11 Abr 2024 | 100.63 | -0.25 | -0.25% | 99.51 | 101.14 | 99.27 | 136,905 |
| 10 Abr 2024 | 100.88 | -0.37 | -0.37% | 100.20 | 100.95 | 100.01 | 213,090 |
| 09 Abr 2024 | 101.25 | -1.02 | -1.00% | 101.90 | 102.09 | 100.44 | 96,332 |
| 08 Abr 2024 | 102.27 | 1.68 | 1.67% | 101.69 | 102.34 | 101.62 | 237,284 |
| 05 Abr 2024 | 100.59 | 0.40 | 0.40% | 99.81 | 100.96 | 99.66 | 237,345 |
| 04 Abr 2024 | 100.19 | -3.38 | -3.26% | 102.24 | 102.52 | 100.14 | 333,310 |
| 03 Abr 2024 | 103.57 | -0.03 | -0.03% | 102.88 | 104.09 | 102.88 | 266,694 |
| 02 Abr 2024 | 103.60 | -1.34 | -1.28% | 103.12 | 104.52 | 103.07 | 364,458 |
| 01 Abr 2024 | 104.94 | -0.72 | -0.68% | 105.85 | 105.88 | 104.77 | 144,619 |
| 28 Mar 2024 | 105.66 | -0.96 | -0.90% | 106.65 | 106.76 | 105.61 | 155,875 |
| 27 Mar 2024 | 106.62 | -0.04 | -0.04% | 106.42 | 106.62 | 105.565 | 120,319 |
| 26 Mar 2024 | 106.66 | 1.93 | 1.84% | 106.16 | 107.21 | 106.09 | 140,407 |
| 25 Mar 2024 | 104.73 | 0.12 | 0.11% | 104.91 | 105.47 | 104.52 | 121,210 |
| 22 Mar 2024 | 104.61 | 0.57 | 0.55% | 104.05 | 104.72 | 103.94 | 116,624 |
| 21 Mar 2024 | 104.04 | -1.25 | -1.19% | 104.85 | 105.09 | 103.64 | 166,186 |
| 20 Mar 2024 | 105.29 | 0.80 | 0.77% | 104.11 | 105.29 | 104.01 | 146,591 |
| 19 Mar 2024 | 104.49 | 0.25 | 0.24% | 104.24 | 104.70 | 104.04 | 122,985 |
| 18 Mar 2024 | 104.24 | -0.41 | -0.39% | 104.59 | 104.85 | 103.73 | 222,010 |
| 15 Mar 2024 | 104.65 | -0.95 | -0.90% | 105.22 | 105.41 | 103.94 | 298,763 |
| 14 Mar 2024 | 105.60 | -0.97 | -0.91% | 104.84 | 105.85 | 104.585 | 185,756 |
| 13 Mar 2024 | 106.57 | -1.85 | -1.71% | 106.75 | 106.87 | 106.02 | 162,953 |
| 12 Mar 2024 | 108.42 | 2.28 | 2.15% | 107.37 | 108.90 | 107.14 | 191,960 |
| 11 Mar 2024 | 106.14 | 0.22 | 0.21% | 106.32 | 106.32 | 105.285 | 76,684 |
| 08 Mar 2024 | 105.92 | 0.01 | 0.01% | 105.54 | 106.98 | 105.54 | 75,943 |
| 07 Mar 2024 | 105.91 | -0.97 | -0.91% | 105.82 | 106.11 | 105.1201 | 119,332 |
| 06 Mar 2024 | 106.88 | -0.10 | -0.09% | 107.09 | 107.75 | 106.65 | 144,960 |
| 05 Mar 2024 | 106.98 | 0.80 | 0.75% | 106.74 | 107.65 | 106.44 | 84,602 |
| 04 Mar 2024 | 106.18 | -0.50 | -0.47% | 106.30 | 106.79 | 105.995 | 126,019 |
| 01 Mar 2024 | 106.68 | -0.48 | -0.45% | 106.62 | 107.22 | 105.925 | 137,384 |
| 29 Feb 2024 | 107.16 | -2.35 | -2.15% | 106.05 | 107.20 | 105.90 | 193,872 |
| 28 Feb 2024 | 109.51 | -1.23 | -1.11% | 109.48 | 109.98 | 108.73 | 156,224 |
| 27 Feb 2024 | 110.74 | 0.11 | 0.10% | 110.26 | 110.75 | 110.11 | 90,014 |
| 26 Feb 2024 | 110.63 | -1.06 | -0.95% | 110.92 | 110.94 | 109.92 | 144,354 |
| 23 Feb 2024 | 111.69 | 1.56 | 1.42% | 110.94 | 112.08 | 110.87 | 365,488 |
| 22 Feb 2024 | 110.13 | 1.46 | 1.34% | 109.26 | 110.45 | 108.885 | 380,659 |
| 21 Feb 2024 | 108.67 | 2.59 | 2.44% | 106.13 | 108.73 | 106.13 | 310,126 |
| 20 Feb 2024 | 106.08 | 8.32 | 8.51% | 105.51 | 106.89 | 105.04 | 568,970 |
| 16 Feb 2024 | 97.76 | 0.19 | 0.19% | 97.28 | 98.195 | 96.80 | 145,163 |
| 15 Feb 2024 | 97.57 | 0.92 | 0.95% | 96.95 | 97.68 | 96.60 | 83,433 |
| 14 Feb 2024 | 96.65 | 1.27 | 1.33% | 95.98 | 96.703 | 95.32 | 155,671 |
| 13 Feb 2024 | 95.38 | -2.63 | -2.68% | 94.84 | 95.73 | 94.50 | 216,240 |
| 12 Feb 2024 | 98.01 | 0.02 | 0.02% | 97.92 | 98.40 | 97.83 | 81,020 |
| 09 Feb 2024 | 97.99 | 0.44 | 0.45% | 97.76 | 98.01 | 96.8678 | 117,607 |
| 08 Feb 2024 | 97.55 | 1.25 | 1.30% | 97.82 | 97.95 | 96.74 | 144,550 |
| 07 Feb 2024 | 96.30 | -0.48 | -0.50% | 95.83 | 97.12 | 95.81 | 266,654 |
| 06 Feb 2024 | 96.78 | 1.37 | 1.44% | 96.03 | 97.17 | 95.40 | 334,310 |
| 05 Feb 2024 | 95.41 | -0.17 | -0.18% | 95.27 | 95.50 | 94.34 | 128,039 |
