Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IPZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 65.85 | -0.60 | -0.90% | 66.60 | 66.60 | 65.85 | 9 |
| 06 Jun 2024 | 66.45 | -1.00 | -1.48% | 66.95 | 66.95 | 66.45 | 3 |
| 05 Jun 2024 | 67.45 | 0.40 | 0.60% | 67.45 | 67.45 | 67.45 | 1 |
| 04 Jun 2024 | 67.05 | 0.10 | 0.15% | 66.55 | 67.05 | 66.50 | 85 |
| 03 Jun 2024 | 66.95 | 0.20 | 0.30% | 67.65 | 67.65 | 66.80 | 61 |
| 31 May 2024 | 66.75 | 0.90 | 1.37% | 66.35 | 67.00 | 66.35 | 39 |
| 30 May 2024 | 65.85 | 0.90 | 1.39% | 65.85 | 65.85 | 65.85 | 46 |
| 29 May 2024 | 64.95 | -1.65 | -2.48% | 65.95 | 65.95 | 64.95 | 83 |
| 28 May 2024 | 66.60 | -1.25 | -1.84% | 67.85 | 67.85 | 66.30 | 14 |
| 27 May 2024 | 67.85 | 0.20 | 0.30% | 67.85 | 67.85 | 67.85 | 7 |
| 24 May 2024 | 67.65 | 0.40 | 0.59% | 66.65 | 67.65 | 66.65 | 2 |
| 23 May 2024 | 67.25 | 0.35 | 0.52% | 67.20 | 67.25 | 67.20 | 57 |
| 22 May 2024 | 66.90 | -0.65 | -0.96% | 66.75 | 66.90 | 66.75 | 80 |
| 21 May 2024 | 67.55 | 0.10 | 0.15% | 67.20 | 67.55 | 67.05 | 39 |
| 20 May 2024 | 67.45 | 0.65 | 0.97% | 67.80 | 67.80 | 67.45 | 101 |
| 17 May 2024 | 66.80 | -0.15 | -0.22% | 66.60 | 66.80 | 66.60 | 5 |
| 16 May 2024 | 66.95 | 3.35 | 5.27% | 64.85 | 67.00 | 64.85 | 1,241 |
| 15 May 2024 | 63.60 | -1.45 | -2.23% | 64.90 | 64.90 | 63.20 | 412 |
| 14 May 2024 | 65.05 | 0.50 | 0.77% | 65.45 | 65.45 | 65.00 | 49 |
| 13 May 2024 | 64.55 | -1.00 | -1.53% | 64.95 | 64.95 | 64.55 | 199 |
| 10 May 2024 | 65.55 | 0.00 | 0.00% | 65.55 | 65.55 | 65.55 | 0.00 |
| 09 May 2024 | 65.55 | 0.90 | 1.39% | 65.60 | 65.60 | 65.25 | 15 |
| 08 May 2024 | 64.65 | 0.95 | 1.49% | 64.90 | 64.90 | 64.65 | 2 |
| 07 May 2024 | 63.70 | 0.10 | 0.16% | 63.25 | 63.70 | 62.75 | 57 |
| 06 May 2024 | 63.60 | 0.15 | 0.24% | 63.80 | 63.80 | 63.60 | 160 |
| 03 May 2024 | 63.45 | -0.25 | -0.39% | 63.45 | 63.45 | 63.45 | 100 |
| 02 May 2024 | 63.70 | 0.45 | 0.71% | 63.40 | 63.70 | 63.40 | 3 |
| 30 Abr 2024 | 63.25 | -0.25 | -0.39% | 63.35 | 63.40 | 63.20 | 126 |
| 29 Abr 2024 | 63.50 | 0.70 | 1.11% | 63.90 | 63.90 | 63.50 | 14 |
| 26 Abr 2024 | 62.80 | 0.00 | 0.00% | 62.80 | 62.80 | 62.80 | 0.00 |
| 25 Abr 2024 | 62.80 | -0.90 | -1.41% | 62.85 | 63.00 | 62.80 | 58 |
| 24 Abr 2024 | 63.70 | 0.85 | 1.35% | 63.70 | 63.70 | 63.70 | 1 |
| 23 Abr 2024 | 62.85 | 0.80 | 1.29% | 62.35 | 62.85 | 62.35 | 62 |
| 22 Abr 2024 | 62.05 | 0.60 | 0.98% | 62.05 | 62.05 | 61.85 | 99 |
| 19 Abr 2024 | 61.45 | -4.85 | -7.32% | 62.00 | 62.25 | 61.35 | 280 |
| 18 Abr 2024 | 66.30 | 0.40 | 0.61% | 66.30 | 66.30 | 66.30 | 15 |
| 17 Abr 2024 | 65.90 | 0.70 | 1.07% | 65.65 | 66.30 | 65.65 | 106 |
| 16 Abr 2024 | 65.20 | -1.55 | -2.32% | 65.40 | 65.40 | 65.20 | 264 |
| 15 Abr 2024 | 66.75 | 0.50 | 0.75% | 66.00 | 66.75 | 65.80 | 6 |
| 12 Abr 2024 | 66.25 | 0.15 | 0.23% | 66.90 | 66.90 | 66.25 | 4 |
| 11 Abr 2024 | 66.10 | -0.60 | -0.90% | 66.65 | 66.65 | 65.95 | 57 |
| 10 Abr 2024 | 66.70 | -0.85 | -1.26% | 67.20 | 67.20 | 66.50 | 34 |
| 09 Abr 2024 | 67.55 | 1.30 | 1.96% | 66.55 | 67.55 | 66.55 | 69 |
| 08 Abr 2024 | 66.25 | 1.15 | 1.77% | 66.00 | 66.25 | 66.00 | 2 |
| 05 Abr 2024 | 65.10 | -0.85 | -1.29% | 65.20 | 65.20 | 65.10 | 4 |
| 04 Abr 2024 | 65.95 | 0.00 | 0.00% | 65.95 | 65.95 | 65.95 | 0.00 |
| 03 Abr 2024 | 65.95 | 1.30 | 2.01% | 65.05 | 65.95 | 65.05 | 10 |
| 02 Abr 2024 | 64.65 | -0.80 | -1.22% | 65.55 | 65.55 | 64.65 | 6 |
| 28 Mar 2024 | 65.45 | 0.00 | 0.00% | 65.45 | 65.45 | 65.45 | 0.00 |
| 27 Mar 2024 | 65.45 | 0.80 | 1.24% | 65.80 | 65.80 | 65.45 | 6 |
| 26 Mar 2024 | 64.65 | 0.00 | 0.00% | 64.65 | 64.65 | 64.65 | 0.00 |
| 25 Mar 2024 | 64.65 | 0.45 | 0.70% | 64.20 | 64.75 | 64.20 | 13 |
| 22 Mar 2024 | 64.20 | -0.15 | -0.23% | 64.90 | 64.90 | 64.20 | 51 |
| 21 Mar 2024 | 64.35 | 0.10 | 0.16% | 64.35 | 64.35 | 64.35 | 1 |
| 20 Mar 2024 | 64.25 | -0.80 | -1.23% | 64.85 | 64.85 | 64.25 | 11 |
| 19 Mar 2024 | 65.05 | 1.10 | 1.72% | 64.50 | 65.05 | 64.50 | 4 |
| 18 Mar 2024 | 63.95 | -0.95 | -1.46% | 64.50 | 64.95 | 63.95 | 25 |
| 15 Mar 2024 | 64.90 | 1.15 | 1.80% | 64.50 | 64.90 | 64.50 | 6 |
| 14 Mar 2024 | 63.75 | 0.00 | 0.00% | 63.75 | 63.75 | 63.75 | 0.00 |
| 13 Mar 2024 | 63.75 | -0.35 | -0.55% | 63.75 | 63.75 | 63.75 | 82 |
| 12 Mar 2024 | 64.10 | 0.85 | 1.34% | 63.50 | 64.10 | 63.00 | 90 |
| 11 Mar 2024 | 63.25 | -1.50 | -2.32% | 64.30 | 64.30 | 63.00 | 507 |
