Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ITGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 121.31 | 1.05 | 0.87% | 120.53 | 121.71 | 120.296 | 142,800 |
| 20 May 2024 | 120.26 | -0.66 | -0.55% | 120.88 | 121.53 | 119.57 | 232,863 |
| 17 May 2024 | 120.92 | 1.92 | 1.61% | 119.89 | 121.14 | 118.75 | 356,772 |
| 16 May 2024 | 119.00 | 1.28 | 1.09% | 117.49 | 119.57 | 117.00 | 253,434 |
| 15 May 2024 | 117.72 | 5.71 | 5.10% | 113.21 | 118.07 | 112.00 | 529,990 |
| 14 May 2024 | 112.01 | -0.68 | -0.60% | 113.27 | 113.60 | 110.99 | 290,173 |
| 13 May 2024 | 112.69 | -1.28 | -1.12% | 114.15 | 114.295 | 112.34 | 158,509 |
| 10 May 2024 | 113.97 | -0.26 | -0.23% | 114.40 | 115.42 | 113.40 | 206,477 |
| 09 May 2024 | 114.23 | 1.09 | 0.96% | 113.73 | 114.29 | 112.665 | 173,901 |
| 08 May 2024 | 113.14 | 0.00 | 0.00% | 112.78 | 113.425 | 112.04 | 250,443 |
| 07 May 2024 | 113.14 | 1.41 | 1.26% | 112.17 | 114.63 | 112.17 | 204,053 |
| 06 May 2024 | 111.73 | 0.46 | 0.41% | 111.69 | 112.645 | 111.08 | 153,930 |
| 03 May 2024 | 111.27 | 1.35 | 1.23% | 110.42 | 111.465 | 110.02 | 224,488 |
| 02 May 2024 | 109.92 | 0.14 | 0.13% | 110.87 | 111.08 | 109.505 | 237,040 |
| 01 May 2024 | 109.78 | -1.85 | -1.66% | 111.47 | 112.23 | 109.65 | 274,270 |
| 30 Abr 2024 | 111.63 | -2.94 | -2.57% | 114.00 | 114.23 | 111.35 | 453,253 |
| 29 Abr 2024 | 114.57 | 4.99 | 4.55% | 110.49 | 114.76 | 110.15 | 538,135 |
| 26 Abr 2024 | 109.58 | -1.57 | -1.41% | 110.54 | 111.245 | 107.11 | 604,251 |
| 25 Abr 2024 | 111.15 | -12.12 | -9.83% | 117.64 | 117.68 | 109.99 | 1,572,789 |
| 24 Abr 2024 | 123.27 | 5.36 | 4.55% | 118.54 | 123.99 | 117.86 | 1,108,272 |
| 23 Abr 2024 | 117.91 | 1.26 | 1.08% | 117.30 | 118.55 | 116.65 | 243,720 |
| 22 Abr 2024 | 116.65 | 0.03 | 0.03% | 116.97 | 117.45 | 115.15 | 267,412 |
| 19 Abr 2024 | 116.62 | -1.21 | -1.03% | 117.78 | 118.56 | 115.46 | 450,401 |
| 18 Abr 2024 | 117.83 | -0.69 | -0.58% | 118.47 | 119.63 | 117.51 | 435,565 |
| 17 Abr 2024 | 118.52 | -0.79 | -0.66% | 119.30 | 119.83 | 117.02 | 579,640 |
| 16 Abr 2024 | 119.31 | 0.66 | 0.56% | 117.52 | 121.53 | 116.67 | 707,323 |
| 15 Abr 2024 | 118.65 | 2.88 | 2.49% | 118.68 | 120.00 | 117.70 | 739,547 |
| 12 Abr 2024 | 115.77 | -1.20 | -1.03% | 115.78 | 116.73 | 115.43 | 222,043 |
| 11 Abr 2024 | 116.97 | 1.51 | 1.31% | 115.82 | 117.58 | 115.27 | 321,652 |
| 10 Abr 2024 | 115.46 | -3.53 | -2.97% | 117.215 | 117.215 | 114.715 | 467,097 |
| 09 Abr 2024 | 118.99 | 3.59 | 3.11% | 117.52 | 119.00 | 115.85 | 416,863 |
| 08 Abr 2024 | 115.40 | 0.43 | 0.37% | 115.66 | 115.66 | 114.43 | 191,519 |
| 05 Abr 2024 | 114.97 | -0.05 | -0.04% | 115.685 | 116.75 | 114.81 | 354,236 |
| 04 Abr 2024 | 115.02 | -1.22 | -1.05% | 116.95 | 117.53 | 114.07 | 835,708 |
| 03 Abr 2024 | 116.24 | 1.62 | 1.41% | 114.44 | 116.83 | 114.30 | 373,142 |
| 02 Abr 2024 | 114.62 | -1.37 | -1.18% | 115.17 | 115.61 | 113.245 | 309,432 |
| 01 Abr 2024 | 115.99 | -0.69 | -0.59% | 116.68 | 116.775 | 114.60 | 190,315 |
| 28 Mar 2024 | 116.68 | 1.62 | 1.41% | 116.70 | 117.78 | 115.70 | 211,566 |
| 27 Mar 2024 | 115.06 | 3.53 | 3.17% | 112.55 | 115.315 | 112.55 | 244,074 |
| 26 Mar 2024 | 111.53 | -2.73 | -2.39% | 114.52 | 114.62 | 111.02 | 264,846 |
| 25 Mar 2024 | 114.26 | -1.78 | -1.53% | 116.32 | 116.55 | 114.10 | 447,992 |
| 22 Mar 2024 | 116.04 | 1.25 | 1.09% | 114.42 | 116.215 | 114.42 | 137,869 |
| 21 Mar 2024 | 114.79 | 1.60 | 1.41% | 113.87 | 115.82 | 113.28 | 251,083 |
| 20 Mar 2024 | 113.19 | -0.17 | -0.15% | 112.97 | 114.17 | 111.99 | 168,123 |
| 19 Mar 2024 | 113.36 | -0.12 | -0.11% | 113.50 | 114.48 | 112.91 | 161,077 |
| 18 Mar 2024 | 113.48 | -0.34 | -0.30% | 113.81 | 114.86 | 113.35 | 281,616 |
| 15 Mar 2024 | 113.82 | -1.03 | -0.90% | 113.58 | 114.265 | 111.72 | 357,217 |
| 14 Mar 2024 | 114.85 | 0.95 | 0.83% | 114.07 | 115.335 | 113.51 | 184,060 |
| 13 Mar 2024 | 113.90 | 0.17 | 0.15% | 113.64 | 114.82 | 113.55 | 238,160 |
| 12 Mar 2024 | 113.73 | 0.64 | 0.57% | 112.64 | 113.77 | 112.09 | 219,469 |
| 11 Mar 2024 | 113.09 | -2.43 | -2.10% | 114.88 | 115.64 | 112.695 | 263,674 |
| 08 Mar 2024 | 115.52 | -0.67 | -0.58% | 116.80 | 118.15 | 115.09 | 370,591 |
| 07 Mar 2024 | 116.19 | 0.99 | 0.86% | 115.57 | 117.22 | 115.57 | 357,678 |
| 06 Mar 2024 | 115.20 | 2.74 | 2.44% | 112.91 | 115.615 | 112.85 | 417,215 |
| 05 Mar 2024 | 112.46 | -0.73 | -0.64% | 113.07 | 113.22 | 110.86 | 256,286 |
| 04 Mar 2024 | 113.19 | 1.67 | 1.50% | 111.61 | 113.59 | 111.20 | 450,002 |
| 01 Mar 2024 | 111.52 | 1.23 | 1.12% | 110.15 | 111.67 | 109.42 | 330,989 |
| 29 Feb 2024 | 110.29 | 2.03 | 1.88% | 108.99 | 110.56 | 107.71 | 437,242 |
| 28 Feb 2024 | 108.26 | 2.71 | 2.57% | 105.14 | 108.63 | 105.09 | 450,968 |
| 27 Feb 2024 | 105.55 | 2.21 | 2.14% | 103.75 | 105.70 | 103.08 | 372,402 |
| 26 Feb 2024 | 103.34 | 1.34 | 1.31% | 102.20 | 104.085 | 102.145 | 316,083 |
| 23 Feb 2024 | 102.00 | 1.82 | 1.82% | 99.74 | 102.715 | 99.56 | 264,834 |
| 22 Feb 2024 | 100.18 | 1.57 | 1.59% | 98.93 | 100.60 | 98.63 | 299,995 |
