IRS.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.879899 | -0.0101 | -1.13% | 0.85 | 0.879899 | 0.70 | 17,575 |
09 May 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
08 May 2024 | 0.89 | 0.10 | 12.66% | 0.6421 | 0.91 | 0.6421 | 9,592 |
07 May 2024 | 0.79 | -0.01 | -1.25% | 0.65 | 0.84 | 0.65 | 95,713 |
06 May 2024 | 0.80 | 0.09 | 12.68% | 0.74 | 0.84 | 0.74 | 27,621 |
03 May 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0 |
02 May 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 2 |
01 May 2024 | 0.71 | 0.03 | 4.41% | 0.71 | 0.71 | 0.71 | 2,000 |
30 Abr 2024 | 0.68 | 0.0399 | 6.23% | 0.68 | 0.68 | 0.68 | 1,010 |
29 Abr 2024 | 0.6401 | 0.00 | 0.00% | 0.6401 | 0.6401 | 0.6401 | 0 |
26 Abr 2024 | 0.6401 | -0.0999 | -13.50% | 0.66 | 0.66 | 0.6401 | 4,511 |
25 Abr 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
24 Abr 2024 | 0.74 | 0.06 | 8.82% | 0.74 | 0.74 | 0.74 | 200 |
23 Abr 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
22 Abr 2024 | 0.68 | 0.0599 | 9.66% | 0.6201 | 0.6801 | 0.6201 | 13,648 |
19 Abr 2024 | 0.6201 | 0.00 | 0.00% | 0.6201 | 0.6201 | 0.6201 | 0 |
18 Abr 2024 | 0.6201 | 0.00 | 0.00% | 0.6201 | 0.6201 | 0.6201 | 0 |
17 Abr 2024 | 0.6201 | 0.00 | 0.00% | 0.6201 | 0.6201 | 0.6201 | 0 |
16 Abr 2024 | 0.6201 | 0.00 | 0.00% | 0.6201 | 0.6201 | 0.6201 | 0 |
15 Abr 2024 | 0.6201 | 0.00 | 0.00% | 0.72 | 0.72 | 0.6201 | 1 |
12 Abr 2024 | 0.6201 | -0.1299 | -17.32% | 0.6708 | 0.6708 | 0.6201 | 2,941 |
11 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
10 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.85 | 0.85 | 0.75 | 50 |
09 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 1 |
08 Abr 2024 | 0.75 | 0.12 | 19.05% | 0.70 | 0.75 | 0.640101 | 4,127 |
05 Abr 2024 | 0.63 | -0.0501 | -7.37% | 0.65 | 0.65 | 0.63 | 5,010 |
04 Abr 2024 | 0.6801 | 0.0001 | 0.01% | 0.68 | 0.6832 | 0.68 | 12,876 |
03 Abr 2024 | 0.68 | 0.0001 | 0.01% | 0.6798 | 0.69 | 0.6798 | 8,748 |
02 Abr 2024 | 0.6799 | 0.00 | 0.00% | 0.60 | 0.6799 | 0.60 | 37 |
01 Abr 2024 | 0.6799 | 0.00 | 0.00% | 0.6799 | 0.6799 | 0.6799 | 14 |
28 Mar 2024 | 0.6799 | 0.0299 | 4.60% | 0.68 | 0.68 | 0.61 | 5,474 |
27 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 90 |
26 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.60 | 0.65 | 0.60 | 4 |
25 Mar 2024 | 0.65 | 0.031 | 5.01% | 0.655 | 0.68 | 0.65 | 807 |
22 Mar 2024 | 0.619 | 0.00 | 0.00% | 0.67 | 0.67 | 0.54 | 20 |
21 Mar 2024 | 0.619 | 0.00 | 0.00% | 0.619 | 0.619 | 0.619 | 4 |
20 Mar 2024 | 0.619 | 0.00 | 0.00% | 0.619 | 0.619 | 0.619 | 0 |
19 Mar 2024 | 0.619 | 0.0382 | 6.58% | 0.68 | 0.68 | 0.512 | 8,046 |
18 Mar 2024 | 0.5808 | 0.0191 | 3.40% | 0.52 | 0.68 | 0.52 | 8,789 |
15 Mar 2024 | 0.5617 | 0.00 | 0.00% | 0.5617 | 0.5617 | 0.5617 | 0 |
14 Mar 2024 | 0.5617 | 0.0317 | 5.98% | 0.615 | 0.615 | 0.5026 | 14,626 |
13 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.5591 | 0.5591 | 0.53 | 2 |
12 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.50 | 0.53 | 0.50 | 4 |
11 Mar 2024 | 0.53 | 0.02 | 3.92% | 0.53 | 0.53 | 0.53 | 836 |
08 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
07 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
06 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
05 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 680 |
04 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.50 | 0.51 | 0.50 | 4 |
01 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
29 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
28 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
27 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
26 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
23 Feb 2024 | 0.51 | -0.04 | -7.27% | 0.51 | 0.51 | 0.51 | 999,609 |
22 Feb 2024 | 0.55 | -0.0401 | -6.80% | 0.55 | 0.55 | 0.55 | 426 |
21 Feb 2024 | 0.5901 | 0.00 | 0.00% | 0.5901 | 0.5901 | 0.5901 | 0 |
20 Feb 2024 | 0.5901 | 0.0202 | 3.54% | 0.569 | 0.5901 | 0.569 | 1,475 |
16 Feb 2024 | 0.5699 | 0.00 | 0.00% | 0.5699 | 0.5699 | 0.5699 | 0 |
15 Feb 2024 | 0.5699 | 0.0299 | 5.54% | 0.57 | 0.57 | 0.509 | 840 |
14 Feb 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.54 | 500,000 |
13 Feb 2024 | 0.53 | 0.02 | 3.92% | 0.53 | 0.53 | 0.53 | 100 |