Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.195 | 0.58 | 16.04% | 3.89 | 4.395 | 3.745 | 50,589 |
| 30 May 2024 | 3.615 | 0.11 | 2.99% | 3.445 | 3.65 | 3.39 | 47,381 |
| 29 May 2024 | 3.51 | 0.05 | 1.59% | 3.63 | 3.635 | 3.51 | 5,510 |
| 28 May 2024 | 3.455 | -0.01 | -0.29% | 3.46 | 3.635 | 3.37 | 28,058 |
| 27 May 2024 | 3.465 | 0.17 | 5.16% | 3.295 | 3.475 | 3.295 | 8,796 |
| 24 May 2024 | 3.295 | -0.08 | -2.37% | 3.195 | 3.475 | 3.135 | 13,427 |
| 23 May 2024 | 3.375 | 0.15 | 4.65% | 3.215 | 3.45 | 3.195 | 9,652 |
| 22 May 2024 | 3.225 | 0.28 | 9.51% | 3.00 | 3.325 | 3.00 | 21,230 |
| 21 May 2024 | 2.945 | 0.00 | 0.00% | 2.985 | 3.125 | 2.855 | 11,980 |
| 20 May 2024 | 2.945 | -0.01 | -0.17% | 2.945 | 2.945 | 2.945 | 700 |
| 17 May 2024 | 2.95 | -0.29 | -8.95% | 3.05 | 3.145 | 2.90 | 13,930 |
| 16 May 2024 | 3.24 | 0.04 | 1.25% | 3.215 | 3.24 | 3.085 | 1,376 |
| 15 May 2024 | 3.20 | -0.06 | -1.84% | 3.295 | 3.295 | 3.095 | 8,000 |
| 14 May 2024 | 3.26 | 0.36 | 12.41% | 3.10 | 3.295 | 2.835 | 42,488 |
| 13 May 2024 | 2.90 | 0.73 | 33.64% | 2.655 | 3.80 | 2.655 | 118,356 |
| 10 May 2024 | 2.17 | -0.10 | -4.19% | 2.265 | 2.265 | 2.165 | 19,781 |
| 09 May 2024 | 2.265 | 0.05 | 2.26% | 2.265 | 2.265 | 2.265 | 550 |
| 08 May 2024 | 2.215 | -0.04 | -1.56% | 2.205 | 2.44 | 2.20 | 8,380 |
| 07 May 2024 | 2.25 | -0.03 | -1.10% | 2.16 | 2.25 | 2.16 | 901 |
| 06 May 2024 | 2.275 | 0.03 | 1.34% | 2.145 | 2.275 | 2.145 | 2,400 |
| 03 May 2024 | 2.245 | -0.16 | -6.65% | 2.285 | 2.285 | 2.245 | 1,310 |
| 02 May 2024 | 2.405 | 0.18 | 8.33% | 2.405 | 2.425 | 2.26 | 1,428 |
| 30 Abr 2024 | 2.22 | -0.11 | -4.72% | 2.315 | 2.315 | 2.22 | 5,500 |
| 29 Abr 2024 | 2.33 | 0.00 | 0.00% | 2.33 | 2.33 | 2.33 | 0.00 |
| 26 Abr 2024 | 2.33 | 0.15 | 6.88% | 2.33 | 2.33 | 2.33 | 300 |
| 25 Abr 2024 | 2.18 | -0.12 | -5.22% | 2.205 | 2.22 | 2.18 | 4,001 |
| 24 Abr 2024 | 2.30 | 0.08 | 3.84% | 2.305 | 2.305 | 2.30 | 1,101 |
| 23 Abr 2024 | 2.215 | -0.04 | -1.56% | 2.345 | 2.345 | 2.215 | 105 |
| 22 Abr 2024 | 2.25 | 0.02 | 0.67% | 2.345 | 2.36 | 2.25 | 5,643 |
| 19 Abr 2024 | 2.235 | -0.02 | -0.67% | 2.30 | 2.55 | 2.235 | 4,015 |
| 18 Abr 2024 | 2.25 | -0.07 | -2.81% | 2.345 | 2.345 | 2.25 | 5,900 |
| 17 Abr 2024 | 2.315 | -0.04 | -1.49% | 2.295 | 2.315 | 2.295 | 1,100 |
| 16 Abr 2024 | 2.35 | -0.07 | -2.89% | 2.46 | 2.46 | 2.305 | 2,085 |
| 15 Abr 2024 | 2.42 | -0.09 | -3.39% | 2.655 | 2.655 | 2.42 | 9,821 |
| 12 Abr 2024 | 2.505 | -0.08 | -2.91% | 2.645 | 2.645 | 2.505 | 1,200 |
| 11 Abr 2024 | 2.58 | -0.05 | -1.71% | 2.53 | 2.85 | 2.53 | 19,844 |
| 10 Abr 2024 | 2.625 | -0.03 | -0.94% | 2.65 | 2.675 | 2.60 | 1,420 |
| 09 Abr 2024 | 2.65 | 0.16 | 6.21% | 2.65 | 2.65 | 2.65 | 50 |
| 08 Abr 2024 | 2.495 | -0.07 | -2.54% | 2.70 | 2.70 | 2.495 | 4,417 |
| 05 Abr 2024 | 2.56 | -0.06 | -2.29% | 2.60 | 2.62 | 2.56 | 6,192 |
| 04 Abr 2024 | 2.62 | 0.09 | 3.35% | 2.51 | 2.71 | 2.51 | 1,429 |
| 03 Abr 2024 | 2.535 | -0.02 | -0.59% | 2.575 | 2.625 | 2.53 | 9,125 |
| 02 Abr 2024 | 2.55 | -0.23 | -8.11% | 2.495 | 2.67 | 2.45 | 15,365 |
| 28 Mar 2024 | 2.775 | 0.07 | 2.40% | 2.86 | 2.875 | 2.725 | 5,101 |
| 27 Mar 2024 | 2.71 | -0.07 | -2.34% | 2.795 | 2.795 | 2.705 | 2,750 |
| 26 Mar 2024 | 2.775 | 0.02 | 0.91% | 2.785 | 2.785 | 2.425 | 18,118 |
| 25 Mar 2024 | 2.75 | -0.14 | -4.68% | 2.55 | 2.905 | 2.505 | 12,440 |
| 22 Mar 2024 | 2.885 | -0.02 | -0.52% | 2.87 | 2.965 | 2.795 | 15,430 |
| 21 Mar 2024 | 2.90 | -0.04 | -1.36% | 3.01 | 3.01 | 2.90 | 2,125 |
| 20 Mar 2024 | 2.94 | -0.10 | -3.13% | 3.08 | 3.08 | 2.90 | 8,957 |
| 19 Mar 2024 | 3.035 | 0.13 | 4.48% | 3.14 | 3.14 | 3.035 | 1,360 |
| 18 Mar 2024 | 2.905 | -0.27 | -8.36% | 3.08 | 3.08 | 2.905 | 1,300 |
| 15 Mar 2024 | 3.17 | 0.06 | 1.93% | 3.005 | 3.215 | 2.905 | 20,853 |
| 14 Mar 2024 | 3.11 | -0.19 | -5.76% | 3.44 | 3.44 | 3.10 | 14,326 |
| 13 Mar 2024 | 3.30 | 0.25 | 8.20% | 3.30 | 3.30 | 3.30 | 250 |
| 12 Mar 2024 | 3.05 | -0.18 | -5.57% | 3.33 | 3.33 | 3.00 | 10,000 |
| 11 Mar 2024 | 3.23 | -0.08 | -2.42% | 3.35 | 3.35 | 2.925 | 9,617 |
| 08 Mar 2024 | 3.31 | -0.26 | -7.28% | 3.625 | 3.695 | 3.305 | 21,300 |
| 07 Mar 2024 | 3.57 | 0.17 | 5.00% | 3.57 | 3.57 | 3.57 | 1,700 |
| 06 Mar 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 05 Mar 2024 | 3.40 | -0.11 | -3.00% | 3.515 | 3.88 | 3.40 | 14,300 |
