Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IRM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 79.77 | 0.18 | 0.23% | 79.70 | 80.17 | 79.48 | 1,033,733 |
| 09 May 2024 | 79.59 | 1.55 | 1.99% | 78.37 | 79.61 | 77.935 | 1,270,809 |
| 08 May 2024 | 78.04 | 0.44 | 0.57% | 77.09 | 78.255 | 76.41 | 912,584 |
| 07 May 2024 | 77.60 | 0.80 | 1.04% | 77.39 | 77.81 | 76.695 | 999,229 |
| 06 May 2024 | 76.80 | 1.48 | 1.96% | 75.85 | 76.90 | 75.55 | 1,137,514 |
| 03 May 2024 | 75.32 | -1.68 | -2.18% | 77.80 | 78.15 | 74.80 | 1,976,956 |
| 02 May 2024 | 77.00 | -1.10 | -1.41% | 79.03 | 79.03 | 75.87 | 2,872,216 |
| 01 May 2024 | 78.10 | 0.58 | 0.75% | 77.66 | 79.38 | 77.37 | 2,507,947 |
| 30 Abr 2024 | 77.52 | -0.45 | -0.58% | 77.59 | 78.075 | 77.22 | 1,731,977 |
| 29 Abr 2024 | 77.97 | 0.45 | 0.58% | 77.93 | 78.26 | 77.23 | 867,003 |
| 26 Abr 2024 | 77.52 | 0.26 | 0.34% | 77.44 | 78.13 | 77.26 | 817,076 |
| 25 Abr 2024 | 77.26 | -0.93 | -1.19% | 77.4148 | 77.88 | 76.37 | 1,105,908 |
| 24 Abr 2024 | 78.19 | 1.59 | 2.08% | 76.27 | 78.46 | 76.1224 | 1,095,430 |
| 23 Abr 2024 | 76.60 | 0.75 | 0.99% | 76.18 | 76.945 | 75.78 | 774,700 |
| 22 Abr 2024 | 75.85 | 0.75 | 1.00% | 75.35 | 75.975 | 74.75 | 925,485 |
| 19 Abr 2024 | 75.10 | 0.68 | 0.91% | 74.75 | 75.26 | 74.49 | 1,093,160 |
| 18 Abr 2024 | 74.42 | -0.73 | -0.97% | 75.47 | 75.63 | 74.41 | 869,046 |
| 17 Abr 2024 | 75.15 | 0.44 | 0.59% | 74.99 | 75.47 | 74.19 | 1,244,518 |
| 16 Abr 2024 | 74.71 | -0.13 | -0.17% | 73.74 | 75.36 | 73.53 | 1,051,242 |
| 15 Abr 2024 | 74.84 | -1.18 | -1.55% | 76.68 | 76.74 | 74.26 | 1,190,957 |
| 12 Abr 2024 | 76.02 | -0.59 | -0.77% | 75.95 | 76.55 | 75.40 | 1,047,482 |
| 11 Abr 2024 | 76.61 | 0.92 | 1.22% | 76.60 | 77.33 | 75.75 | 994,345 |
| 10 Abr 2024 | 75.69 | -3.51 | -4.43% | 77.32 | 77.32 | 75.46 | 1,861,644 |
| 09 Abr 2024 | 79.20 | 0.46 | 0.58% | 79.15 | 79.305 | 78.325 | 937,641 |
| 08 Abr 2024 | 78.74 | 0.10 | 0.13% | 78.75 | 79.12 | 78.37 | 776,532 |
| 05 Abr 2024 | 78.64 | -0.06 | -0.08% | 78.48 | 79.15 | 78.25 | 912,025 |
| 04 Abr 2024 | 78.70 | -0.51 | -0.64% | 80.00 | 80.38 | 78.38 | 800,694 |
| 03 Abr 2024 | 79.21 | 0.46 | 0.58% | 78.50 | 79.55 | 78.29 | 950,355 |
| 02 Abr 2024 | 78.75 | -0.79 | -0.99% | 78.49 | 78.93 | 78.00 | 1,273,708 |
| 01 Abr 2024 | 79.54 | -0.67 | -0.84% | 80.21 | 80.3799 | 79.06 | 939,184 |
| 28 Mar 2024 | 80.21 | 0.07 | 0.09% | 80.25 | 80.79 | 79.97 | 1,345,293 |
| 27 Mar 2024 | 80.14 | 2.19 | 2.81% | 78.77 | 80.16 | 78.635 | 1,202,694 |
| 26 Mar 2024 | 77.95 | -0.22 | -0.28% | 78.18 | 78.65 | 77.85 | 1,246,873 |
| 25 Mar 2024 | 78.17 | -1.29 | -1.62% | 79.60 | 79.81 | 78.16 | 1,173,727 |
| 22 Mar 2024 | 79.46 | -1.47 | -1.82% | 80.80 | 80.85 | 79.22 | 1,225,387 |
| 21 Mar 2024 | 80.93 | 0.76 | 0.95% | 80.63 | 81.44 | 80.38 | 1,337,426 |
| 20 Mar 2024 | 80.17 | 0.24 | 0.30% | 79.64 | 80.29 | 79.23 | 1,110,216 |
| 19 Mar 2024 | 79.93 | 0.25 | 0.31% | 79.78 | 79.99 | 78.87 | 1,241,137 |
| 18 Mar 2024 | 79.68 | 1.07 | 1.36% | 78.91 | 79.82 | 78.50 | 1,184,987 |
| 15 Mar 2024 | 78.61 | 0.56 | 0.72% | 78.55 | 79.2325 | 77.75 | 2,485,607 |
| 14 Mar 2024 | 78.05 | -2.05 | -2.56% | 78.98 | 79.14 | 77.07 | 1,664,921 |
| 13 Mar 2024 | 80.10 | -0.77 | -0.95% | 80.76 | 80.80 | 79.62 | 1,590,280 |
| 12 Mar 2024 | 80.87 | 0.18 | 0.22% | 80.62 | 81.11 | 80.08 | 1,053,529 |
| 11 Mar 2024 | 80.69 | -0.68 | -0.84% | 81.04 | 81.71 | 80.16 | 1,437,948 |
| 08 Mar 2024 | 81.37 | 0.35 | 0.43% | 81.64 | 82.19 | 81.025 | 1,492,335 |
| 07 Mar 2024 | 81.02 | 0.58 | 0.72% | 80.56 | 81.06 | 79.66 | 1,206,098 |
| 06 Mar 2024 | 80.44 | 1.87 | 2.38% | 79.52 | 80.87 | 79.12 | 1,360,983 |
| 05 Mar 2024 | 78.57 | -0.36 | -0.46% | 78.70 | 79.69 | 78.37 | 1,524,193 |
| 04 Mar 2024 | 78.93 | -2.10 | -2.59% | 78.95 | 80.45 | 78.00 | 3,095,226 |
| 01 Mar 2024 | 81.03 | 2.39 | 3.04% | 78.16 | 81.18 | 77.765 | 2,721,407 |
| 29 Feb 2024 | 78.64 | 3.28 | 4.35% | 76.85 | 79.70 | 76.76 | 4,519,505 |
| 28 Feb 2024 | 75.36 | 1.36 | 1.84% | 73.61 | 75.77 | 73.45 | 1,396,483 |
| 27 Feb 2024 | 74.00 | -1.37 | -1.82% | 75.68 | 75.95 | 73.97 | 1,468,934 |
| 26 Feb 2024 | 75.37 | 0.34 | 0.45% | 74.93 | 75.72 | 74.599 | 1,758,924 |
| 23 Feb 2024 | 75.03 | 2.93 | 4.06% | 72.94 | 75.33 | 72.3125 | 2,366,110 |
| 22 Feb 2024 | 72.10 | 3.57 | 5.21% | 70.02 | 73.00 | 70.00 | 3,318,988 |
| 21 Feb 2024 | 68.53 | 0.11 | 0.16% | 68.60 | 68.74 | 67.89 | 1,499,700 |
| 20 Feb 2024 | 68.42 | 0.44 | 0.65% | 67.49 | 68.47 | 67.09 | 1,602,671 |
| 16 Feb 2024 | 67.98 | -1.16 | -1.68% | 68.36 | 68.76 | 67.77 | 1,067,560 |
| 15 Feb 2024 | 69.14 | 1.59 | 2.35% | 68.20 | 69.27 | 68.15 | 1,218,444 |
| 14 Feb 2024 | 67.55 | 0.53 | 0.79% | 67.50 | 67.85 | 66.855 | 891,029 |
| 13 Feb 2024 | 67.02 | -1.81 | -2.63% | 67.08 | 67.2375 | 66.20 | 1,312,995 |
