Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IVSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 25.48 | 0.04 | 0.16% | 25.52 | 25.605 | 25.165 | 1,558 |
| 18 Jul 2024 | 25.44 | -0.26 | -1.01% | 25.765 | 25.86 | 25.31 | 922 |
| 17 Jul 2024 | 25.70 | -0.01 | -0.02% | 25.62 | 25.71 | 25.34 | 3,346 |
| 16 Jul 2024 | 25.705 | 0.09 | 0.35% | 25.50 | 25.715 | 25.46 | 2,917 |
| 15 Jul 2024 | 25.615 | -0.19 | -0.72% | 25.875 | 25.875 | 25.605 | 10,203 |
| 12 Jul 2024 | 25.80 | 0.55 | 2.18% | 25.375 | 25.93 | 25.215 | 3,282 |
| 11 Jul 2024 | 25.25 | 0.13 | 0.50% | 25.24 | 25.34 | 25.09 | 7,119 |
| 10 Jul 2024 | 25.125 | -0.13 | -0.51% | 25.215 | 25.265 | 24.955 | 4,716 |
| 09 Jul 2024 | 25.255 | 0.13 | 0.50% | 25.005 | 25.405 | 25.005 | 449 |
| 08 Jul 2024 | 25.13 | -0.49 | -1.89% | 25.62 | 25.62 | 25.03 | 6,670 |
| 05 Jul 2024 | 25.615 | -0.01 | -0.02% | 25.55 | 25.83 | 25.385 | 2,092 |
| 04 Jul 2024 | 25.62 | -0.04 | -0.14% | 25.68 | 25.73 | 25.545 | 4,765 |
| 03 Jul 2024 | 25.655 | 0.19 | 0.75% | 25.50 | 25.655 | 25.40 | 2,371 |
| 02 Jul 2024 | 25.465 | 0.09 | 0.35% | 25.455 | 25.495 | 25.245 | 2,624 |
| 01 Jul 2024 | 25.375 | -0.25 | -0.96% | 25.895 | 25.995 | 25.35 | 6,095 |
| 28 Jun 2024 | 25.62 | 0.03 | 0.12% | 25.615 | 25.675 | 25.40 | 3,036 |
| 27 Jun 2024 | 25.59 | -0.14 | -0.54% | 25.755 | 25.755 | 25.49 | 3,707 |
| 26 Jun 2024 | 25.73 | 0.11 | 0.41% | 25.72 | 25.87 | 25.465 | 7,612 |
| 25 Jun 2024 | 25.625 | -0.14 | -0.54% | 25.815 | 25.815 | 25.425 | 5,922 |
| 24 Jun 2024 | 25.765 | -0.43 | -1.64% | 26.14 | 26.18 | 25.235 | 33,972 |
| 21 Jun 2024 | 26.195 | 0.46 | 1.77% | 25.62 | 26.83 | 25.61 | 75,869 |
| 20 Jun 2024 | 25.74 | 0.19 | 0.74% | 25.48 | 25.785 | 25.475 | 5,937 |
| 19 Jun 2024 | 25.55 | -0.06 | -0.23% | 25.48 | 25.63 | 25.28 | 13,806 |
| 18 Jun 2024 | 25.61 | 0.31 | 1.23% | 25.46 | 25.63 | 25.21 | 1,088 |
| 17 Jun 2024 | 25.30 | 0.10 | 0.40% | 25.59 | 25.59 | 24.98 | 8,841 |
| 14 Jun 2024 | 25.20 | -0.32 | -1.25% | 25.49 | 25.50 | 25.11 | 2,027 |
| 13 Jun 2024 | 25.52 | -0.71 | -2.69% | 26.245 | 26.245 | 25.485 | 808 |
| 12 Jun 2024 | 26.225 | 0.92 | 3.64% | 25.475 | 26.30 | 25.475 | 5,331 |
| 11 Jun 2024 | 25.305 | -0.21 | -0.80% | 25.52 | 25.60 | 25.195 | 1,737 |
| 10 Jun 2024 | 25.51 | 0.34 | 1.35% | 25.365 | 25.645 | 25.275 | 1,253 |
| 07 Jun 2024 | 25.17 | -0.57 | -2.21% | 25.745 | 25.81 | 24.81 | 11,729 |
| 06 Jun 2024 | 25.74 | 0.22 | 0.86% | 25.565 | 25.83 | 25.565 | 1,517 |
| 05 Jun 2024 | 25.52 | 0.41 | 1.63% | 25.235 | 25.52 | 25.115 | 5,225 |
| 04 Jun 2024 | 25.11 | 0.05 | 0.22% | 25.055 | 25.15 | 24.82 | 1,603 |
| 03 Jun 2024 | 25.055 | 0.02 | 0.08% | 25.26 | 25.295 | 25.045 | 1,458 |
| 31 May 2024 | 25.035 | 0.38 | 1.52% | 24.67 | 25.065 | 24.55 | 1,511 |
| 30 May 2024 | 24.66 | 0.09 | 0.39% | 24.43 | 24.66 | 24.425 | 1,479 |
| 29 May 2024 | 24.565 | -0.33 | -1.33% | 24.765 | 24.765 | 24.44 | 2,364 |
| 28 May 2024 | 24.895 | 0.10 | 0.40% | 25.00 | 25.015 | 24.62 | 4,421 |
| 27 May 2024 | 24.795 | 0.09 | 0.34% | 24.605 | 24.925 | 24.605 | 3,809 |
| 24 May 2024 | 24.71 | 0.31 | 1.25% | 24.23 | 24.715 | 24.17 | 3,390 |
| 23 May 2024 | 24.405 | -0.14 | -0.57% | 24.755 | 24.755 | 24.405 | 944 |
| 22 May 2024 | 24.545 | -0.06 | -0.24% | 24.615 | 24.76 | 24.545 | 2,138 |
| 21 May 2024 | 24.605 | 0.28 | 1.13% | 24.615 | 24.725 | 24.415 | 2,084 |
| 20 May 2024 | 24.33 | 0.48 | 2.01% | 23.775 | 24.43 | 23.745 | 5,415 |
| 17 May 2024 | 23.85 | -0.18 | -0.73% | 23.915 | 23.915 | 23.645 | 4,081 |
| 16 May 2024 | 24.025 | -0.28 | -1.15% | 24.28 | 24.28 | 23.80 | 2,705 |
| 15 May 2024 | 24.305 | 0.18 | 0.73% | 24.185 | 24.315 | 24.035 | 5,887 |
| 14 May 2024 | 24.13 | -0.02 | -0.08% | 24.30 | 24.30 | 23.95 | 3,010 |
| 13 May 2024 | 24.15 | -0.10 | -0.39% | 24.275 | 24.275 | 23.98 | 2,056 |
| 10 May 2024 | 24.245 | 0.04 | 0.17% | 24.145 | 24.245 | 23.965 | 2,223 |
| 09 May 2024 | 24.205 | 0.06 | 0.25% | 24.10 | 24.27 | 23.97 | 947 |
| 08 May 2024 | 24.145 | -0.04 | -0.14% | 23.705 | 24.175 | 23.66 | 1,556 |
| 07 May 2024 | 24.18 | 0.23 | 0.98% | 23.995 | 24.18 | 23.715 | 6,680 |
| 06 May 2024 | 23.945 | 0.33 | 1.40% | 23.755 | 23.96 | 23.515 | 8,843 |
| 03 May 2024 | 23.615 | 0.15 | 0.66% | 23.29 | 23.615 | 23.16 | 91,378 |
| 02 May 2024 | 23.46 | 0.14 | 0.60% | 23.28 | 23.46 | 23.00 | 7,320 |
| 30 Abr 2024 | 23.32 | 0.07 | 0.30% | 23.29 | 23.485 | 22.97 | 7,626 |
| 29 Abr 2024 | 23.25 | 0.00 | 0.02% | 23.33 | 23.45 | 23.165 | 3,284 |
| 26 Abr 2024 | 23.245 | 0.25 | 1.09% | 23.265 | 23.265 | 23.00 | 5,462 |
| 25 Abr 2024 | 22.995 | -0.50 | -2.11% | 23.515 | 23.595 | 22.69 | 11,373 |
| 24 Abr 2024 | 23.49 | 0.32 | 1.38% | 23.39 | 23.51 | 23.15 | 5,220 |
| 23 Abr 2024 | 23.17 | 0.22 | 0.96% | 22.90 | 23.17 | 22.83 | 1,505 |
