Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1IG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.256 | 0.00 | 0.00% | 1.256 | 1.256 | 1.256 | 0.00 |
| 19 Jun 2024 | 1.256 | -0.04 | -2.94% | 1.295 | 1.295 | 1.208 | 35,155 |
| 18 Jun 2024 | 1.294 | 0.00 | 0.31% | 1.313 | 1.313 | 1.294 | 18,391 |
| 17 Jun 2024 | 1.29 | -0.03 | -2.05% | 1.30 | 1.31 | 1.282 | 17,416 |
| 14 Jun 2024 | 1.317 | 0.01 | 1.00% | 1.324 | 1.339 | 1.317 | 2,141 |
| 13 Jun 2024 | 1.304 | -0.03 | -2.03% | 1.325 | 1.349 | 1.304 | 2,065 |
| 12 Jun 2024 | 1.331 | 0.08 | 6.48% | 1.239 | 1.331 | 1.239 | 2,968 |
| 11 Jun 2024 | 1.25 | 0.01 | 0.56% | 1.267 | 1.281 | 1.25 | 6,380 |
| 10 Jun 2024 | 1.243 | -0.06 | -4.60% | 1.299 | 1.299 | 1.224 | 17,366 |
| 07 Jun 2024 | 1.303 | -0.05 | -3.48% | 1.363 | 1.363 | 1.303 | 2,938 |
| 06 Jun 2024 | 1.35 | 0.00 | -0.30% | 1.347 | 1.373 | 1.347 | 2,800 |
| 05 Jun 2024 | 1.354 | 0.03 | 2.11% | 1.359 | 1.359 | 1.333 | 2,900 |
| 04 Jun 2024 | 1.326 | -0.01 | -0.60% | 1.343 | 1.343 | 1.326 | 6,595 |
| 03 Jun 2024 | 1.334 | 0.03 | 2.54% | 1.314 | 1.345 | 1.314 | 4,038 |
| 31 May 2024 | 1.301 | 0.00 | 0.23% | 1.316 | 1.324 | 1.301 | 2,350 |
| 30 May 2024 | 1.298 | -0.02 | -1.52% | 1.336 | 1.336 | 1.274 | 13,235 |
| 29 May 2024 | 1.318 | -0.03 | -2.51% | 1.318 | 1.318 | 1.318 | 850 |
| 28 May 2024 | 1.352 | 0.04 | 2.66% | 1.336 | 1.354 | 1.336 | 8,103 |
| 27 May 2024 | 1.317 | 0.02 | 1.54% | 1.317 | 1.317 | 1.317 | 760 |
| 24 May 2024 | 1.297 | -0.01 | -0.77% | 1.295 | 1.297 | 1.295 | 1,750 |
| 23 May 2024 | 1.307 | -0.03 | -2.39% | 1.342 | 1.342 | 1.307 | 1,894 |
| 22 May 2024 | 1.339 | 0.00 | 0.15% | 1.339 | 1.339 | 1.339 | 1,700 |
| 21 May 2024 | 1.337 | -0.12 | -8.24% | 1.449 | 1.449 | 1.30 | 8,200 |
| 20 May 2024 | 1.457 | 0.02 | 1.67% | 1.437 | 1.457 | 1.437 | 2,000 |
| 17 May 2024 | 1.433 | 0.02 | 1.70% | 1.403 | 1.434 | 1.399 | 4,494 |
| 16 May 2024 | 1.409 | 0.01 | 0.36% | 1.409 | 1.409 | 1.409 | 1,000 |
| 15 May 2024 | 1.404 | 0.02 | 1.74% | 1.367 | 1.404 | 1.367 | 2,037 |
| 14 May 2024 | 1.38 | 0.06 | 4.47% | 1.32 | 1.387 | 1.32 | 5,457 |
| 13 May 2024 | 1.321 | -0.04 | -3.15% | 1.366 | 1.366 | 1.315 | 7,600 |
| 10 May 2024 | 1.364 | -0.02 | -1.30% | 1.384 | 1.406 | 1.364 | 8,967 |
| 09 May 2024 | 1.382 | 0.01 | 0.58% | 1.351 | 1.382 | 1.351 | 1,201 |
| 08 May 2024 | 1.374 | 0.01 | 0.44% | 1.379 | 1.385 | 1.372 | 3,350 |
| 07 May 2024 | 1.368 | -0.03 | -1.87% | 1.361 | 1.368 | 1.361 | 1,900 |
| 06 May 2024 | 1.394 | 0.01 | 0.87% | 1.366 | 1.394 | 1.366 | 1,060 |
| 03 May 2024 | 1.382 | 0.05 | 3.52% | 1.374 | 1.395 | 1.374 | 7,349 |
| 02 May 2024 | 1.335 | -0.02 | -1.48% | 1.354 | 1.355 | 1.32 | 3,908 |
| 30 Abr 2024 | 1.355 | -0.02 | -1.09% | 1.363 | 1.363 | 1.355 | 3,000 |
| 29 Abr 2024 | 1.37 | -0.03 | -2.42% | 1.402 | 1.45 | 1.37 | 6,120 |
| 26 Abr 2024 | 1.404 | 0.06 | 4.70% | 1.363 | 1.431 | 1.363 | 7,000 |
| 25 Abr 2024 | 1.341 | -0.19 | -12.47% | 1.622 | 1.622 | 1.317 | 25,946 |
| 24 Abr 2024 | 1.532 | 0.03 | 2.13% | 1.597 | 1.597 | 1.532 | 2,100 |
| 23 Abr 2024 | 1.50 | -0.01 | -0.60% | 1.486 | 1.50 | 1.486 | 8,386 |
| 22 Abr 2024 | 1.509 | 0.09 | 6.27% | 1.461 | 1.509 | 1.461 | 2,500 |
| 19 Abr 2024 | 1.42 | -0.05 | -3.66% | 1.444 | 1.444 | 1.42 | 4,154 |
| 18 Abr 2024 | 1.474 | -0.01 | -0.34% | 1.474 | 1.474 | 1.474 | 1,500 |
| 17 Abr 2024 | 1.479 | 0.00 | 0.00% | 1.479 | 1.479 | 1.479 | 0.00 |
| 16 Abr 2024 | 1.479 | -0.05 | -3.52% | 1.50 | 1.50 | 1.466 | 7,750 |
| 15 Abr 2024 | 1.533 | 0.00 | 0.00% | 1.533 | 1.533 | 1.533 | 0.00 |
| 12 Abr 2024 | 1.533 | 0.03 | 1.73% | 1.539 | 1.539 | 1.533 | 3,500 |
| 11 Abr 2024 | 1.507 | -0.07 | -4.50% | 1.551 | 1.551 | 1.501 | 8,350 |
| 10 Abr 2024 | 1.578 | -0.04 | -2.41% | 1.578 | 1.578 | 1.578 | 1,700 |
| 09 Abr 2024 | 1.617 | 0.02 | 1.00% | 1.573 | 1.617 | 1.573 | 601 |
| 08 Abr 2024 | 1.601 | 0.00 | -0.12% | 1.612 | 1.612 | 1.601 | 997 |
| 05 Abr 2024 | 1.603 | -0.03 | -1.72% | 1.594 | 1.603 | 1.583 | 4,500 |
| 04 Abr 2024 | 1.631 | -0.06 | -3.72% | 1.631 | 1.631 | 1.631 | 1,500 |
| 03 Abr 2024 | 1.694 | 0.03 | 1.68% | 1.681 | 1.694 | 1.681 | 995 |
| 02 Abr 2024 | 1.666 | -0.03 | -2.03% | 1.731 | 1.731 | 1.666 | 3,635 |
| 28 Mar 2024 | 1.7005 | 0.00 | 0.06% | 1.7005 | 1.7005 | 1.7005 | 1 |
| 27 Mar 2024 | 1.6995 | 0.04 | 2.32% | 1.70 | 1.70 | 1.6995 | 1,840 |
| 26 Mar 2024 | 1.661 | 0.03 | 1.81% | 1.6505 | 1.661 | 1.65 | 6,900 |
| 25 Mar 2024 | 1.6315 | 0.01 | 0.87% | 1.63 | 1.6315 | 1.6025 | 2,607 |
