Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.792 | 0.00 | 0.00% | 8.792 | 8.792 | 8.792 | 0 |
| 27 Jun 2024 | 8.792 | 0.04 | 0.47% | 8.815 | 8.828 | 8.792 | 483 |
| 26 Jun 2024 | 8.751 | 0.00 | 0.00% | 8.751 | 8.751 | 8.751 | 0 |
| 25 Jun 2024 | 8.751 | 0.00 | 0.00% | 8.751 | 8.751 | 8.751 | 0 |
| 24 Jun 2024 | 8.751 | 0.04 | 0.42% | 8.756 | 8.756 | 8.751 | 450 |
| 21 Jun 2024 | 8.714 | 0.00 | 0.00% | 8.714 | 8.714 | 8.714 | 0 |
| 20 Jun 2024 | 8.714 | -0.01 | -0.08% | 8.714 | 8.714 | 8.714 | 100 |
| 19 Jun 2024 | 8.721 | 0.03 | 0.39% | 8.721 | 8.721 | 8.721 | 1,400 |
| 18 Jun 2024 | 8.687 | -0.01 | -0.06% | 8.687 | 8.687 | 8.687 | 10 |
| 17 Jun 2024 | 8.692 | 0.20 | 2.32% | 8.692 | 8.692 | 8.692 | 12 |
| 14 Jun 2024 | 8.495 | 0.00 | 0.00% | 8.495 | 8.495 | 8.495 | 0 |
| 13 Jun 2024 | 8.495 | 0.00 | 0.00% | 8.495 | 8.495 | 8.495 | 0 |
| 12 Jun 2024 | 8.495 | 0.00 | 0.00% | 8.495 | 8.495 | 8.495 | 0 |
| 11 Jun 2024 | 8.495 | 0.00 | 0.00% | 8.495 | 8.495 | 8.495 | 0 |
| 10 Jun 2024 | 8.495 | 0.56 | 7.08% | 8.495 | 8.495 | 8.495 | 2,366 |
| 07 Jun 2024 | 7.933 | 0.00 | 0.00% | 7.933 | 7.933 | 7.933 | 0 |
| 06 Jun 2024 | 7.933 | 0.00 | 0.00% | 7.933 | 7.933 | 7.933 | 0 |
| 05 Jun 2024 | 7.933 | 0.08 | 1.06% | 7.933 | 7.933 | 7.933 | 1,400 |
| 04 Jun 2024 | 7.85 | -0.53 | -6.31% | 7.85 | 7.85 | 7.85 | 100 |
| 03 Jun 2024 | 8.379 | 0.20 | 2.38% | 8.379 | 8.379 | 8.379 | 2,940 |
| 31 May 2024 | 8.184 | 0.00 | 0.00% | 8.184 | 8.184 | 8.184 | 0 |
| 30 May 2024 | 8.184 | 0.00 | 0.00% | 8.184 | 8.184 | 8.184 | 0 |
| 29 May 2024 | 8.184 | -0.15 | -1.84% | 8.176 | 8.184 | 8.176 | 30 |
| 28 May 2024 | 8.337 | 0.00 | 0.00% | 8.337 | 8.337 | 8.337 | 0 |
| 27 May 2024 | 8.337 | -0.07 | -0.86% | 8.224 | 8.362 | 8.224 | 437 |
| 24 May 2024 | 8.409 | 0.00 | 0.00% | 8.409 | 8.409 | 8.409 | 0 |
| 23 May 2024 | 8.409 | 0.00 | 0.00% | 8.409 | 8.409 | 8.409 | 0 |
| 22 May 2024 | 8.409 | 0.00 | 0.00% | 8.409 | 8.409 | 8.409 | 0 |
| 21 May 2024 | 8.409 | 0.00 | 0.00% | 8.409 | 8.409 | 8.409 | 0 |
| 20 May 2024 | 8.409 | 0.00 | 0.00% | 8.409 | 8.409 | 8.409 | 0 |
| 17 May 2024 | 8.409 | 0.07 | 0.78% | 8.409 | 8.409 | 8.409 | 12 |
| 16 May 2024 | 8.344 | 0.18 | 2.22% | 8.344 | 8.344 | 8.344 | 2 |
| 15 May 2024 | 8.163 | 0.01 | 0.16% | 8.163 | 8.163 | 8.163 | 200 |
| 14 May 2024 | 8.15 | -0.09 | -1.13% | 8.15 | 8.15 | 8.15 | 11 |
| 13 May 2024 | 8.243 | 0.00 | 0.00% | 8.243 | 8.243 | 8.243 | 0 |
| 10 May 2024 | 8.243 | 0.00 | 0.00% | 8.243 | 8.243 | 8.243 | 0 |
| 09 May 2024 | 8.243 | 0.00 | 0.00% | 8.243 | 8.243 | 8.243 | 0 |
| 08 May 2024 | 8.243 | 0.00 | 0.00% | 8.243 | 8.243 | 8.243 | 0 |
| 07 May 2024 | 8.243 | -0.11 | -1.32% | 8.243 | 8.243 | 8.243 | 60 |
| 06 May 2024 | 8.353 | -0.13 | -1.52% | 8.457 | 8.457 | 8.353 | 2,010 |
| 03 May 2024 | 8.482 | -0.03 | -0.31% | 8.482 | 8.482 | 8.482 | 1,400 |
| 02 May 2024 | 8.508 | 0.00 | 0.00% | 8.508 | 8.508 | 8.508 | 0 |
| 30 Abr 2024 | 8.508 | 0.00 | 0.00% | 8.508 | 8.508 | 8.508 | 0 |
| 29 Abr 2024 | 8.508 | 0.02 | 0.25% | 8.51 | 8.51 | 8.441 | 90 |
| 26 Abr 2024 | 8.487 | 0.00 | 0.00% | 8.487 | 8.487 | 8.487 | 0 |
| 25 Abr 2024 | 8.487 | 0.00 | 0.00% | 8.487 | 8.487 | 8.487 | 0 |
| 24 Abr 2024 | 8.487 | 0.00 | 0.00% | 8.487 | 8.487 | 8.487 | 0 |
| 23 Abr 2024 | 8.487 | 0.00 | 0.00% | 8.487 | 8.487 | 8.487 | 0 |
| 22 Abr 2024 | 8.487 | 0.27 | 3.26% | 8.39 | 8.487 | 8.39 | 2,375 |
| 19 Abr 2024 | 8.219 | -0.08 | -0.99% | 8.293 | 8.293 | 8.219 | 1,181 |
| 18 Abr 2024 | 8.301 | 0.00 | 0.00% | 8.301 | 8.301 | 8.301 | 0 |
| 17 Abr 2024 | 8.301 | 0.00 | 0.00% | 8.301 | 8.301 | 8.301 | 0 |
| 16 Abr 2024 | 8.301 | -0.03 | -0.41% | 8.301 | 8.301 | 8.301 | 20 |
| 15 Abr 2024 | 8.335 | -0.24 | -2.83% | 8.379 | 8.379 | 8.335 | 61 |
| 12 Abr 2024 | 8.578 | 0.32 | 3.94% | 8.643 | 8.643 | 8.578 | 1,973 |
| 11 Abr 2024 | 8.253 | 0.00 | 0.00% | 8.253 | 8.253 | 8.253 | 0 |
| 10 Abr 2024 | 8.253 | 0.00 | 0.00% | 8.253 | 8.253 | 8.253 | 0 |
| 09 Abr 2024 | 8.253 | 0.00 | 0.00% | 8.253 | 8.253 | 8.253 | 0 |
| 08 Abr 2024 | 8.253 | 0.00 | 0.00% | 8.253 | 8.253 | 8.253 | 0 |
| 05 Abr 2024 | 8.253 | -0.05 | -0.55% | 8.226 | 8.253 | 8.224 | 5,600 |
| 04 Abr 2024 | 8.299 | -0.06 | -0.69% | 8.299 | 8.299 | 8.299 | 80 |
| 03 Abr 2024 | 8.357 | 0.00 | 0.00% | 8.357 | 8.357 | 8.357 | 0 |
| 02 Abr 2024 | 8.357 | 0.33 | 4.10% | 8.357 | 8.357 | 8.357 | 1,000 |
