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.
IZ1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 13.13 | -0.37 | -2.71% | 13.122 | 13.13 | 12.928 | 540 |
| 03 Jul 2024 | 13.496 | 1.01 | 8.07% | 12.498 | 13.496 | 12.498 | 1,643 |
| 02 Jul 2024 | 12.488 | -0.26 | -2.07% | 12.522 | 13.008 | 12.488 | 866 |
| 01 Jul 2024 | 12.752 | 0.90 | 7.61% | 12.312 | 12.802 | 12.114 | 2,913 |
| 28 Jun 2024 | 11.85 | -1.29 | -9.84% | 13.106 | 13.244 | 11.85 | 2,863 |
| 27 Jun 2024 | 13.144 | -0.16 | -1.17% | 13.31 | 13.31 | 12.922 | 3,431 |
| 26 Jun 2024 | 13.30 | 1.18 | 9.75% | 12.602 | 13.30 | 12.598 | 16,396 |
| 25 Jun 2024 | 12.118 | -0.40 | -3.23% | 12.496 | 12.51 | 12.118 | 807 |
| 24 Jun 2024 | 12.522 | 0.67 | 5.62% | 11.784 | 12.522 | 11.688 | 4,205 |
| 21 Jun 2024 | 11.856 | 0.08 | 0.65% | 11.756 | 11.856 | 11.756 | 300 |
| 20 Jun 2024 | 11.78 | 0.53 | 4.73% | 11.524 | 11.792 | 11.524 | 360 |
| 19 Jun 2024 | 11.248 | 0.13 | 1.17% | 11.248 | 11.248 | 11.248 | 50 |
| 18 Jun 2024 | 11.118 | 0.34 | 3.15% | 10.904 | 11.35 | 10.904 | 10,276 |
| 17 Jun 2024 | 10.778 | -0.37 | -3.30% | 11.132 | 11.324 | 10.778 | 1,935 |
| 14 Jun 2024 | 11.146 | 0.10 | 0.87% | 11.088 | 11.226 | 10.94 | 729 |
| 13 Jun 2024 | 11.05 | -0.35 | -3.09% | 11.226 | 11.226 | 10.872 | 731 |
| 12 Jun 2024 | 11.402 | 0.11 | 0.99% | 11.646 | 11.876 | 11.402 | 445 |
| 11 Jun 2024 | 11.29 | -0.38 | -3.26% | 11.43 | 11.43 | 11.29 | 297 |
| 10 Jun 2024 | 11.67 | 0.37 | 3.29% | 11.35 | 11.684 | 11.35 | 1,216 |
| 07 Jun 2024 | 11.298 | -0.16 | -1.40% | 11.682 | 11.682 | 11.07 | 7,418 |
| 06 Jun 2024 | 11.458 | -0.12 | -1.04% | 11.598 | 11.74 | 11.458 | 751 |
| 05 Jun 2024 | 11.578 | 0.73 | 6.71% | 10.816 | 11.75 | 10.816 | 3,442 |
| 04 Jun 2024 | 10.85 | -0.75 | -6.47% | 11.556 | 11.722 | 10.40 | 16,974 |
| 03 Jun 2024 | 11.60 | -0.04 | -0.34% | 11.926 | 11.942 | 11.338 | 2,911 |
| 31 May 2024 | 11.64 | -0.47 | -3.88% | 12.134 | 12.384 | 11.526 | 2,694 |
| 30 May 2024 | 12.11 | 0.35 | 2.94% | 11.836 | 12.11 | 11.786 | 598 |
| 29 May 2024 | 11.764 | -0.54 | -4.40% | 12.582 | 12.664 | 11.764 | 4,487 |
| 28 May 2024 | 12.306 | -0.16 | -1.25% | 12.286 | 12.532 | 12.184 | 1,637 |
| 27 May 2024 | 12.462 | 0.31 | 2.55% | 12.118 | 12.462 | 12.118 | 126 |
| 24 May 2024 | 12.152 | 0.23 | 1.95% | 12.044 | 12.386 | 12.00 | 2,098 |
| 23 May 2024 | 11.92 | -0.89 | -6.92% | 12.504 | 12.746 | 11.92 | 4,636 |
| 22 May 2024 | 12.806 | -0.55 | -4.13% | 13.594 | 13.614 | 12.766 | 5,095 |
| 21 May 2024 | 13.358 | -0.04 | -0.30% | 13.162 | 13.99 | 13.078 | 7,336 |
| 20 May 2024 | 13.398 | 0.41 | 3.14% | 12.628 | 13.492 | 12.528 | 9,217 |
| 17 May 2024 | 12.99 | 0.78 | 6.42% | 12.238 | 12.99 | 12.138 | 1,789 |
| 16 May 2024 | 12.206 | -0.61 | -4.74% | 12.60 | 12.70 | 12.206 | 2,837 |
| 15 May 2024 | 12.814 | -0.36 | -2.75% | 13.322 | 13.382 | 12.59 | 4,141 |
| 14 May 2024 | 13.176 | 0.91 | 7.40% | 12.394 | 13.268 | 12.064 | 2,148 |
| 13 May 2024 | 12.268 | -0.26 | -2.08% | 12.518 | 12.518 | 12.002 | 9,499 |
| 10 May 2024 | 12.528 | -0.07 | -0.59% | 12.322 | 12.638 | 12.322 | 1,930 |
| 09 May 2024 | 12.602 | 0.21 | 1.66% | 12.354 | 12.602 | 12.354 | 66 |
| 08 May 2024 | 12.396 | -0.12 | -0.93% | 12.606 | 13.00 | 12.396 | 2,646 |
| 07 May 2024 | 12.512 | 0.01 | 0.11% | 12.568 | 12.568 | 12.092 | 2,122 |
| 06 May 2024 | 12.498 | 0.00 | -0.02% | 12.70 | 13.036 | 12.25 | 6,603 |
| 03 May 2024 | 12.50 | 1.31 | 11.71% | 11.526 | 12.50 | 11.348 | 2,497 |
| 02 May 2024 | 11.19 | -1.09 | -8.88% | 11.702 | 11.97 | 11.19 | 10,652 |
| 30 Abr 2024 | 12.28 | 0.24 | 1.96% | 12.076 | 12.28 | 11.766 | 4,339 |
| 29 Abr 2024 | 12.044 | -0.35 | -2.84% | 12.50 | 12.686 | 11.812 | 9,125 |
| 26 Abr 2024 | 12.396 | 1.32 | 11.88% | 11.17 | 12.498 | 11.086 | 45,925 |
| 25 Abr 2024 | 11.08 | 0.57 | 5.44% | 10.952 | 11.188 | 10.79 | 3,920 |
| 24 Abr 2024 | 10.508 | -0.23 | -2.14% | 10.538 | 10.538 | 10.508 | 266 |
| 23 Abr 2024 | 10.738 | -0.06 | -0.54% | 10.912 | 10.968 | 10.59 | 957 |
| 22 Abr 2024 | 10.796 | -0.22 | -2.03% | 10.83 | 11.016 | 10.796 | 1,851 |
| 19 Abr 2024 | 11.02 | 0.02 | 0.20% | 11.066 | 11.198 | 10.896 | 13,451 |
| 18 Abr 2024 | 10.998 | 0.84 | 8.25% | 10.14 | 11.00 | 9.75 | 3,776 |
| 17 Abr 2024 | 10.16 | -0.20 | -1.95% | 10.52 | 10.52 | 10.16 | 2,923 |
| 16 Abr 2024 | 10.362 | 0.34 | 3.37% | 10.21 | 10.362 | 9.823 | 1,711 |
| 15 Abr 2024 | 10.024 | -0.24 | -2.36% | 10.598 | 11.00 | 10.024 | 3,373 |
| 12 Abr 2024 | 10.266 | -0.49 | -4.54% | 10.802 | 11.198 | 10.266 | 5,045 |
| 11 Abr 2024 | 10.754 | -0.25 | -2.24% | 11.01 | 11.01 | 10.504 | 1,796 |
| 10 Abr 2024 | 11.00 | 0.07 | 0.64% | 10.894 | 11.056 | 10.75 | 10,592 |
| 09 Abr 2024 | 10.93 | 0.43 | 4.10% | 10.634 | 11.00 | 10.628 | 2,687 |
| 08 Abr 2024 | 10.50 | 0.36 | 3.55% | 11.00 | 11.00 | 10.40 | 5,516 |
