Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.835 | -0.23 | -5.66% | 3.835 | 3.835 | 3.835 | 17 |
| 25 Jun 2024 | 4.065 | 0.10 | 2.39% | 4.065 | 4.065 | 4.065 | 200 |
| 24 Jun 2024 | 3.97 | 0.14 | 3.66% | 3.97 | 3.97 | 3.97 | 11 |
| 21 Jun 2024 | 3.83 | 0.05 | 1.32% | 3.75 | 3.83 | 3.75 | 34 |
| 20 Jun 2024 | 3.78 | -0.09 | -2.20% | 3.87 | 3.87 | 3.76 | 370 |
| 19 Jun 2024 | 3.865 | -0.01 | -0.26% | 3.78 | 3.865 | 3.78 | 200 |
| 18 Jun 2024 | 3.875 | 0.09 | 2.38% | 3.79 | 3.945 | 3.79 | 475 |
| 17 Jun 2024 | 3.785 | 0.00 | 0.00% | 3.785 | 3.785 | 3.785 | 0.00 |
| 14 Jun 2024 | 3.785 | -0.05 | -1.17% | 3.785 | 3.785 | 3.785 | 1 |
| 13 Jun 2024 | 3.83 | -0.09 | -2.30% | 3.83 | 3.83 | 3.83 | 390 |
| 12 Jun 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| 11 Jun 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| 10 Jun 2024 | 3.92 | -0.02 | -0.38% | 3.865 | 3.92 | 3.865 | 397 |
| 07 Jun 2024 | 3.935 | 0.07 | 1.81% | 3.985 | 3.985 | 3.935 | 12 |
| 06 Jun 2024 | 3.865 | 0.03 | 0.78% | 3.84 | 3.865 | 3.84 | 1,115 |
| 05 Jun 2024 | 3.835 | 0.00 | 0.13% | 3.90 | 3.90 | 3.83 | 173 |
| 04 Jun 2024 | 3.83 | -0.12 | -2.92% | 3.97 | 4.00 | 3.83 | 140 |
| 03 Jun 2024 | 3.945 | -0.05 | -1.25% | 3.97 | 4.01 | 3.945 | 45 |
| 31 May 2024 | 3.995 | -0.10 | -2.44% | 3.995 | 3.995 | 3.995 | 93 |
| 30 May 2024 | 4.095 | -0.13 | -3.08% | 4.095 | 4.095 | 4.095 | 120 |
| 29 May 2024 | 4.225 | 0.39 | 10.17% | 4.17 | 4.225 | 4.17 | 80 |
| 28 May 2024 | 3.835 | 0.02 | 0.66% | 3.835 | 3.835 | 3.835 | 15 |
| 27 May 2024 | 3.81 | -0.01 | -0.13% | 3.815 | 3.815 | 3.81 | 30 |
| 24 May 2024 | 3.815 | -0.04 | -0.91% | 3.815 | 3.815 | 3.815 | 2 |
| 23 May 2024 | 3.85 | -0.11 | -2.65% | 3.935 | 3.935 | 3.85 | 305 |
| 22 May 2024 | 3.955 | -0.10 | -2.47% | 3.955 | 3.955 | 3.955 | 10 |
| 21 May 2024 | 4.055 | 0.25 | 6.43% | 3.73 | 4.10 | 3.70 | 697 |
| 20 May 2024 | 3.81 | -0.06 | -1.55% | 3.81 | 3.81 | 3.81 | 40 |
| 17 May 2024 | 3.87 | -0.05 | -1.15% | 3.78 | 3.87 | 3.78 | 150 |
| 16 May 2024 | 3.915 | 0.00 | 0.00% | 3.915 | 3.915 | 3.915 | 0.00 |
| 15 May 2024 | 3.915 | 0.00 | 0.00% | 3.825 | 3.99 | 3.825 | 1,551 |
| 14 May 2024 | 3.915 | 0.02 | 0.51% | 4.015 | 4.015 | 3.915 | 41 |
| 13 May 2024 | 3.895 | -0.16 | -3.95% | 3.795 | 3.895 | 3.795 | 999 |
| 10 May 2024 | 4.055 | -0.29 | -6.57% | 4.23 | 4.23 | 4.055 | 2,453 |
| 09 May 2024 | 4.34 | -0.28 | -6.06% | 4.605 | 4.605 | 4.34 | 3,215 |
| 08 May 2024 | 4.62 | -0.10 | -2.12% | 4.625 | 4.625 | 4.62 | 12 |
| 07 May 2024 | 4.72 | -0.14 | -2.88% | 4.81 | 4.81 | 4.69 | 307 |
| 06 May 2024 | 4.86 | 0.22 | 4.74% | 4.64 | 4.86 | 4.64 | 49 |
| 03 May 2024 | 4.64 | -0.03 | -0.64% | 4.64 | 4.64 | 4.64 | 330 |
| 02 May 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 0.00 |
| 30 Abr 2024 | 4.67 | -0.06 | -1.16% | 4.67 | 4.67 | 4.67 | 50 |
| 29 Abr 2024 | 4.725 | -0.11 | -2.17% | 4.725 | 4.725 | 4.725 | 20 |
| 26 Abr 2024 | 4.83 | 0.21 | 4.55% | 4.83 | 4.83 | 4.83 | 300 |
| 25 Abr 2024 | 4.62 | -0.06 | -1.18% | 4.69 | 4.69 | 4.62 | 856 |
| 24 Abr 2024 | 4.675 | -0.08 | -1.58% | 4.65 | 4.675 | 4.65 | 310 |
| 23 Abr 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0.00 |
| 22 Abr 2024 | 4.75 | 0.27 | 5.91% | 4.705 | 4.80 | 4.705 | 235 |
| 19 Abr 2024 | 4.485 | 0.01 | 0.22% | 4.485 | 4.485 | 4.485 | 4 |
| 18 Abr 2024 | 4.475 | -0.12 | -2.51% | 4.475 | 4.475 | 4.475 | 200 |
| 17 Abr 2024 | 4.59 | -0.10 | -2.13% | 4.58 | 4.59 | 4.53 | 505 |
| 16 Abr 2024 | 4.69 | -0.07 | -1.47% | 4.69 | 4.69 | 4.69 | 1 |
| 15 Abr 2024 | 4.76 | -0.02 | -0.42% | 4.765 | 4.83 | 4.76 | 238 |
| 12 Abr 2024 | 4.78 | -0.01 | -0.10% | 4.78 | 4.78 | 4.78 | 46 |
| 11 Abr 2024 | 4.785 | -0.06 | -1.24% | 4.80 | 4.80 | 4.78 | 1,150 |
| 10 Abr 2024 | 4.845 | 0.07 | 1.47% | 4.98 | 4.98 | 4.845 | 1,053 |
| 09 Abr 2024 | 4.775 | -0.05 | -1.04% | 4.82 | 4.84 | 4.67 | 530 |
| 08 Abr 2024 | 4.825 | -0.42 | -7.92% | 5.07 | 5.20 | 4.825 | 855 |
| 05 Abr 2024 | 5.24 | -0.27 | -4.90% | 5.59 | 5.59 | 5.24 | 902 |
| 04 Abr 2024 | 5.51 | -0.88 | -13.77% | 6.27 | 6.41 | 5.51 | 1,938 |
| 03 Abr 2024 | 6.39 | -1.46 | -18.60% | 7.75 | 8.57 | 6.24 | 3,246 |
| 02 Abr 2024 | 7.85 | 0.78 | 11.03% | 7.74 | 8.00 | 7.73 | 1,867 |
