Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INFA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 29.90 | 0.03 | 0.10% | 29.70 | 30.43 | 29.70 | 1,102,293 |
| 23 May 2024 | 29.87 | -0.70 | -2.29% | 30.75 | 30.75 | 29.80 | 916,170 |
| 22 May 2024 | 30.57 | 0.41 | 1.36% | 30.29 | 31.15 | 30.29 | 1,247,202 |
| 21 May 2024 | 30.16 | -0.43 | -1.41% | 30.42 | 30.52 | 30.10 | 738,632 |
| 20 May 2024 | 30.59 | 1.07 | 3.62% | 29.60 | 30.62 | 29.60 | 1,084,730 |
| 17 May 2024 | 29.52 | -0.04 | -0.14% | 29.57 | 29.83 | 29.25 | 1,213,682 |
| 16 May 2024 | 29.56 | -0.81 | -2.67% | 30.32 | 30.33 | 29.55 | 1,115,823 |
| 15 May 2024 | 30.37 | 0.73 | 2.46% | 30.00 | 30.49 | 29.82 | 1,114,395 |
| 14 May 2024 | 29.64 | 0.21 | 0.71% | 29.55 | 29.98 | 29.42 | 851,976 |
| 13 May 2024 | 29.43 | -0.07 | -0.24% | 29.71 | 29.78 | 29.36 | 1,102,950 |
| 10 May 2024 | 29.50 | -0.39 | -1.30% | 29.95 | 30.13 | 29.29 | 1,256,689 |
| 09 May 2024 | 29.89 | -0.27 | -0.90% | 30.08 | 30.33 | 29.71 | 967,183 |
| 08 May 2024 | 30.16 | 0.22 | 0.73% | 29.71 | 30.26 | 29.71 | 1,470,471 |
| 07 May 2024 | 29.94 | -0.07 | -0.23% | 29.92 | 30.41 | 29.57 | 1,055,179 |
| 06 May 2024 | 30.01 | 0.17 | 0.57% | 29.99 | 30.35 | 29.74 | 1,925,254 |
| 03 May 2024 | 29.84 | -0.48 | -1.58% | 30.70 | 30.72 | 29.33 | 2,097,901 |
| 02 May 2024 | 30.32 | -0.53 | -1.72% | 30.75 | 31.25 | 30.03 | 2,083,001 |
| 01 May 2024 | 30.85 | -0.12 | -0.39% | 31.02 | 31.64 | 29.93 | 3,144,109 |
| 30 Abr 2024 | 30.97 | -0.82 | -2.58% | 31.53 | 32.01 | 30.96 | 1,964,005 |
| 29 Abr 2024 | 31.79 | -0.11 | -0.34% | 32.14 | 32.51 | 31.72 | 1,205,732 |
| 26 Abr 2024 | 31.90 | 0.06 | 0.19% | 32.00 | 32.54 | 31.73 | 1,065,950 |
| 25 Abr 2024 | 31.84 | -0.09 | -0.28% | 31.205 | 31.86 | 31.09 | 1,978,475 |
| 24 Abr 2024 | 31.93 | 0.54 | 1.72% | 31.82 | 32.08 | 31.12 | 1,962,688 |
| 23 Abr 2024 | 31.39 | -0.10 | -0.32% | 31.76 | 32.24 | 30.835 | 2,942,872 |
| 22 Abr 2024 | 31.49 | -3.70 | -10.51% | 33.39 | 33.6815 | 30.07 | 10,153,188 |
| 19 Abr 2024 | 35.19 | 0.11 | 0.31% | 35.09 | 35.92 | 34.66 | 2,127,429 |
| 18 Abr 2024 | 35.08 | 0.40 | 1.15% | 34.66 | 35.58 | 34.55 | 1,513,499 |
| 17 Abr 2024 | 34.68 | -0.34 | -0.97% | 35.32 | 35.68 | 34.09 | 1,817,132 |
| 16 Abr 2024 | 35.02 | -0.96 | -2.67% | 35.825 | 36.49 | 34.85 | 4,058,280 |
| 15 Abr 2024 | 35.98 | -2.50 | -6.50% | 37.50 | 38.00 | 34.475 | 9,440,478 |
| 12 Abr 2024 | 38.48 | -0.33 | -0.85% | 38.61 | 39.80 | 37.75 | 8,870,414 |
| 11 Abr 2024 | 38.81 | 1.11 | 2.94% | 38.00 | 38.82 | 37.10 | 8,953,372 |
| 10 Abr 2024 | 37.70 | -0.45 | -1.18% | 37.11 | 37.79 | 36.32 | 5,378,773 |
| 09 Abr 2024 | 38.15 | -0.10 | -0.26% | 38.18 | 38.58 | 37.9201 | 2,891,125 |
| 08 Abr 2024 | 38.25 | 1.59 | 4.34% | 36.66 | 38.31 | 36.66 | 2,599,637 |
| 05 Abr 2024 | 36.66 | 0.99 | 2.78% | 35.41 | 36.8725 | 35.41 | 1,737,857 |
| 04 Abr 2024 | 35.67 | 0.30 | 0.85% | 35.80 | 36.60 | 35.61 | 1,225,893 |
| 03 Abr 2024 | 35.37 | 0.51 | 1.46% | 35.26 | 35.90 | 35.03 | 1,668,119 |
| 02 Abr 2024 | 34.86 | -0.34 | -0.97% | 34.24 | 34.98 | 34.15 | 1,199,344 |
| 01 Abr 2024 | 35.20 | 0.20 | 0.57% | 35.03 | 35.27 | 34.55 | 900,383 |
| 28 Mar 2024 | 35.00 | -0.51 | -1.44% | 35.54 | 35.74 | 34.80 | 1,387,713 |
| 27 Mar 2024 | 35.51 | -0.45 | -1.25% | 36.27 | 36.3899 | 34.73 | 1,421,919 |
| 26 Mar 2024 | 35.96 | -0.26 | -0.72% | 36.51 | 36.6099 | 35.94 | 978,580 |
| 25 Mar 2024 | 36.22 | -0.43 | -1.17% | 36.40 | 36.60 | 35.8715 | 971,535 |
| 22 Mar 2024 | 36.65 | 0.52 | 1.44% | 35.95 | 36.81 | 35.82 | 1,118,001 |
| 21 Mar 2024 | 36.13 | 0.61 | 1.72% | 35.86 | 36.57 | 35.65 | 1,125,096 |
| 20 Mar 2024 | 35.52 | 0.80 | 2.30% | 35.00 | 35.7068 | 34.64 | 999,404 |
| 19 Mar 2024 | 34.72 | -0.13 | -0.37% | 34.57 | 34.895 | 34.024 | 1,225,339 |
| 18 Mar 2024 | 34.85 | 0.60 | 1.75% | 34.49 | 35.13 | 34.29 | 1,526,018 |
| 15 Mar 2024 | 34.25 | 0.35 | 1.03% | 33.67 | 34.34 | 33.33 | 1,921,477 |
| 14 Mar 2024 | 33.90 | -0.14 | -0.41% | 34.10 | 34.32 | 33.56 | 1,178,389 |
| 13 Mar 2024 | 34.04 | 0.98 | 2.96% | 33.08 | 34.15 | 33.07 | 992,282 |
| 12 Mar 2024 | 33.06 | 1.15 | 3.60% | 31.99 | 33.08 | 31.78 | 573,794 |
| 11 Mar 2024 | 31.91 | 0.08 | 0.25% | 31.67 | 31.96 | 31.37 | 405,071 |
| 08 Mar 2024 | 31.83 | -0.28 | -0.87% | 31.94 | 32.49 | 31.47 | 873,992 |
| 07 Mar 2024 | 32.11 | 0.23 | 0.72% | 32.00 | 32.425 | 31.66 | 1,022,881 |
| 06 Mar 2024 | 31.88 | 0.18 | 0.57% | 31.92 | 32.148 | 31.51 | 865,172 |
| 05 Mar 2024 | 31.70 | -0.35 | -1.09% | 31.64 | 31.7475 | 31.05 | 1,084,484 |
| 04 Mar 2024 | 32.05 | -0.41 | -1.26% | 32.10 | 32.44 | 31.85 | 1,270,023 |
| 01 Mar 2024 | 32.46 | -0.12 | -0.37% | 32.53 | 32.735 | 31.82 | 950,575 |
| 29 Feb 2024 | 32.58 | 0.27 | 0.84% | 32.49 | 32.80 | 32.26 | 1,232,572 |
| 28 Feb 2024 | 32.31 | -0.49 | -1.49% | 32.69 | 32.69 | 32.10 | 682,703 |
| 27 Feb 2024 | 32.80 | 0.53 | 1.64% | 32.49 | 33.25 | 32.18 | 1,346,246 |
| 26 Feb 2024 | 32.27 | -0.07 | -0.22% | 32.53 | 32.86 | 32.23 | 804,017 |
