Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IHS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 3.41 | 0.07 | 2.10% | 3.35 | 3.42 | 3.27 | 155,402 |
| 24 May 2024 | 3.34 | 0.16 | 5.03% | 3.20 | 3.34 | 3.175 | 222,579 |
| 23 May 2024 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 3.09 | 237,277 |
| 22 May 2024 | 3.14 | -0.11 | -3.38% | 3.25 | 3.2504 | 3.07 | 601,117 |
| 21 May 2024 | 3.25 | -0.10 | -2.99% | 3.34 | 3.365 | 3.25 | 252,450 |
| 20 May 2024 | 3.35 | -0.01 | -0.30% | 3.36 | 3.46 | 3.34 | 278,627 |
| 17 May 2024 | 3.36 | -0.03 | -0.88% | 3.39 | 3.45 | 3.29 | 337,789 |
| 16 May 2024 | 3.39 | 0.02 | 0.59% | 3.37 | 3.47 | 3.245 | 396,647 |
| 15 May 2024 | 3.37 | 0.06 | 1.81% | 3.39 | 3.42 | 3.1702 | 698,830 |
| 14 May 2024 | 3.31 | -0.54 | -14.03% | 3.47 | 3.64 | 3.1101 | 815,252 |
| 13 May 2024 | 3.85 | 0.10 | 2.67% | 3.72 | 3.89 | 3.68 | 411,406 |
| 10 May 2024 | 3.75 | -0.20 | -5.06% | 3.94 | 4.045 | 3.655 | 442,451 |
| 09 May 2024 | 3.95 | 0.06 | 1.54% | 3.86 | 3.985 | 3.86 | 216,099 |
| 08 May 2024 | 3.89 | -0.06 | -1.52% | 3.94 | 3.94 | 3.83 | 316,318 |
| 07 May 2024 | 3.95 | 0.18 | 4.77% | 3.78 | 4.07 | 3.74 | 605,455 |
| 06 May 2024 | 3.77 | -0.03 | -0.79% | 3.81 | 3.83 | 3.62 | 344,397 |
| 03 May 2024 | 3.80 | -0.01 | -0.26% | 3.85 | 3.885 | 3.77 | 142,234 |
| 02 May 2024 | 3.81 | 0.19 | 5.25% | 3.64 | 3.84 | 3.585 | 351,216 |
| 01 May 2024 | 3.62 | 0.03 | 0.84% | 3.60 | 3.64 | 3.495 | 268,292 |
| 30 Abr 2024 | 3.59 | -0.02 | -0.55% | 3.58 | 3.645 | 3.57 | 363,587 |
| 29 Abr 2024 | 3.61 | 0.08 | 2.27% | 3.58 | 3.66 | 3.53 | 203,499 |
| 26 Abr 2024 | 3.53 | 0.09 | 2.62% | 3.44 | 3.54 | 3.44 | 156,908 |
| 25 Abr 2024 | 3.44 | -0.01 | -0.29% | 3.41 | 3.445 | 3.37 | 177,371 |
| 24 Abr 2024 | 3.45 | 0.04 | 1.17% | 3.40 | 3.46 | 3.345 | 218,288 |
| 23 Abr 2024 | 3.41 | 0.06 | 1.79% | 3.33 | 3.43 | 3.315 | 138,682 |
| 22 Abr 2024 | 3.35 | 0.03 | 0.90% | 3.35 | 3.445 | 3.31 | 219,446 |
| 19 Abr 2024 | 3.32 | 0.06 | 1.84% | 3.20 | 3.34 | 3.20 | 196,825 |
| 18 Abr 2024 | 3.26 | 0.15 | 4.82% | 3.12 | 3.28 | 3.06 | 170,764 |
| 17 Abr 2024 | 3.11 | -0.05 | -1.58% | 3.16 | 3.215 | 3.055 | 236,506 |
| 16 Abr 2024 | 3.16 | -0.08 | -2.47% | 3.20 | 3.225 | 3.10 | 301,503 |
| 15 Abr 2024 | 3.24 | -0.11 | -3.28% | 3.38 | 3.42 | 3.17 | 317,488 |
| 12 Abr 2024 | 3.35 | -0.18 | -5.10% | 3.53 | 3.56 | 3.35 | 359,929 |
| 11 Abr 2024 | 3.53 | 0.06 | 1.73% | 3.48 | 3.53 | 3.43 | 211,600 |
| 10 Abr 2024 | 3.47 | -0.09 | -2.53% | 3.48 | 3.52 | 3.39 | 290,804 |
| 09 Abr 2024 | 3.56 | 0.13 | 3.79% | 3.43 | 3.645 | 3.3902 | 428,679 |
| 08 Abr 2024 | 3.43 | -0.11 | -3.11% | 3.57 | 3.67 | 3.43 | 421,901 |
| 05 Abr 2024 | 3.54 | -0.12 | -3.28% | 3.64 | 3.83 | 3.54 | 432,085 |
| 04 Abr 2024 | 3.66 | -0.01 | -0.27% | 3.68 | 3.76 | 3.57 | 580,447 |
| 03 Abr 2024 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 3.555 | 218,675 |
| 02 Abr 2024 | 3.62 | 0.17 | 4.93% | 3.43 | 3.65 | 3.38 | 311,866 |
| 01 Abr 2024 | 3.45 | -0.08 | -2.27% | 3.56 | 3.63 | 3.39 | 348,612 |
| 28 Mar 2024 | 3.53 | -0.32 | -8.31% | 3.87 | 3.89 | 3.53 | 652,888 |
| 27 Mar 2024 | 3.85 | 0.01 | 0.26% | 3.83 | 3.93 | 3.675 | 869,115 |
| 26 Mar 2024 | 3.84 | 0.36 | 10.34% | 3.49 | 3.88 | 3.48 | 1,111,492 |
| 25 Mar 2024 | 3.48 | 0.17 | 5.14% | 3.33 | 3.48 | 3.295 | 426,280 |
| 22 Mar 2024 | 3.31 | -0.08 | -2.36% | 3.41 | 3.43 | 3.31 | 343,391 |
| 21 Mar 2024 | 3.39 | -0.11 | -3.14% | 3.52 | 3.52 | 3.22 | 686,905 |
| 20 Mar 2024 | 3.50 | 0.01 | 0.29% | 3.55 | 3.55 | 3.19 | 1,260,477 |
| 19 Mar 2024 | 3.49 | 0.27 | 8.39% | 3.20 | 3.51 | 3.175 | 673,776 |
| 18 Mar 2024 | 3.22 | 0.18 | 5.92% | 3.04 | 3.29 | 2.99 | 827,381 |
| 15 Mar 2024 | 3.04 | 0.03 | 1.00% | 3.00 | 3.09 | 2.965 | 755,333 |
| 14 Mar 2024 | 3.01 | 0.17 | 5.99% | 2.84 | 3.15 | 2.77 | 1,021,610 |
| 13 Mar 2024 | 2.84 | 0.32 | 12.70% | 2.51 | 2.89 | 2.46 | 1,152,963 |
| 12 Mar 2024 | 2.52 | 0.01 | 0.40% | 2.49 | 2.63 | 2.18 | 1,134,444 |
| 11 Mar 2024 | 2.51 | 0.11 | 4.58% | 2.41 | 2.52 | 2.32 | 1,061,486 |
| 08 Mar 2024 | 2.40 | 0.02 | 0.84% | 2.38 | 2.43 | 2.38 | 214,049 |
| 07 Mar 2024 | 2.38 | -0.06 | -2.46% | 2.44 | 2.50 | 2.35 | 430,494 |
| 06 Mar 2024 | 2.44 | -0.01 | -0.41% | 2.48 | 2.48 | 2.38 | 377,366 |
| 05 Mar 2024 | 2.45 | -0.05 | -2.00% | 2.51 | 2.55 | 2.40 | 412,815 |
| 04 Mar 2024 | 2.50 | -0.29 | -10.39% | 2.79 | 2.79 | 2.45 | 880,692 |
| 01 Mar 2024 | 2.79 | -0.02 | -0.71% | 2.81 | 2.85 | 2.74 | 523,794 |
| 29 Feb 2024 | 2.81 | -0.01 | -0.35% | 2.85 | 2.945 | 2.81 | 511,619 |
