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.
ITH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.92 | -0.03 | -3.16% | 0.92 | 0.92 | 0.92 | 2,000 |
| 23 May 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 100 |
| 22 May 2024 | 0.95 | -0.02 | -2.06% | 0.95 | 0.95 | 0.95 | 1,000 |
| 21 May 2024 | 0.97 | 0.04 | 4.30% | 0.96 | 0.97 | 0.95 | 27,500 |
| 17 May 2024 | 0.93 | 0.06 | 6.90% | 0.91 | 0.96 | 0.91 | 29,000 |
| 16 May 2024 | 0.87 | -0.02 | -2.25% | 0.84 | 0.88 | 0.82 | 36,600 |
| 15 May 2024 | 0.89 | 0.04 | 4.71% | 0.87 | 0.89 | 0.87 | 5,500 |
| 14 May 2024 | 0.85 | -0.06 | -6.59% | 0.87 | 0.87 | 0.82 | 3,500 |
| 13 May 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 1,400 |
| 10 May 2024 | 0.91 | -0.01 | -1.09% | 0.92 | 0.94 | 0.91 | 27,500 |
| 09 May 2024 | 0.92 | -0.01 | -1.08% | 0.90 | 0.93 | 0.90 | 22,100 |
| 08 May 2024 | 0.93 | 0.00 | 0.00% | 0.91 | 0.93 | 0.90 | 7,500 |
| 07 May 2024 | 0.93 | 0.02 | 2.20% | 0.92 | 0.93 | 0.92 | 14,500 |
| 06 May 2024 | 0.91 | -0.01 | -1.09% | 0.90 | 0.92 | 0.90 | 34,715 |
| 03 May 2024 | 0.92 | 0.01 | 1.10% | 0.90 | 0.92 | 0.90 | 4,000 |
| 02 May 2024 | 0.91 | 0.05 | 5.81% | 0.89 | 0.91 | 0.89 | 4,000 |
| 01 May 2024 | 0.86 | 0.03 | 3.61% | 0.86 | 0.86 | 0.86 | 2,944 |
| 30 Abr 2024 | 0.83 | -0.02 | -2.35% | 0.83 | 0.83 | 0.83 | 2,150 |
| 29 Abr 2024 | 0.85 | -0.01 | -1.16% | 0.87 | 0.87 | 0.85 | 5,726 |
| 26 Abr 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
| 25 Abr 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 2,300 |
| 24 Abr 2024 | 0.86 | 0.02 | 2.38% | 0.87 | 0.87 | 0.86 | 4,500 |
| 23 Abr 2024 | 0.84 | -0.05 | -5.62% | 0.87 | 0.87 | 0.84 | 5,293 |
| 22 Abr 2024 | 0.89 | -0.01 | -1.11% | 0.89 | 0.89 | 0.89 | 1,000 |
| 19 Abr 2024 | 0.90 | -0.03 | -3.23% | 0.92 | 0.92 | 0.90 | 1,500 |
| 18 Abr 2024 | 0.93 | 0.03 | 3.33% | 0.93 | 0.93 | 0.92 | 2,607 |
| 17 Abr 2024 | 0.90 | -0.03 | -3.23% | 0.91 | 0.91 | 0.90 | 11,000 |
| 16 Abr 2024 | 0.93 | -0.01 | -1.06% | 0.94 | 0.94 | 0.92 | 17,215 |
| 15 Abr 2024 | 0.94 | -0.10 | -9.62% | 1.05 | 1.05 | 0.93 | 25,050 |
| 12 Abr 2024 | 1.04 | -0.04 | -3.70% | 1.10 | 1.12 | 1.01 | 5,309 |
| 11 Abr 2024 | 1.08 | 0.10 | 10.20% | 0.98 | 1.10 | 0.98 | 31,040 |
| 10 Abr 2024 | 0.98 | 0.05 | 5.38% | 0.95 | 0.98 | 0.94 | 24,520 |
| 09 Abr 2024 | 0.93 | -0.01 | -1.06% | 0.91 | 0.95 | 0.91 | 5,300 |
| 08 Abr 2024 | 0.94 | -0.01 | -1.05% | 0.92 | 0.94 | 0.91 | 22,069 |
| 05 Abr 2024 | 0.95 | 0.04 | 4.40% | 0.91 | 0.97 | 0.91 | 24,000 |
| 04 Abr 2024 | 0.91 | -0.04 | -4.21% | 0.95 | 0.95 | 0.91 | 43,308 |
| 03 Abr 2024 | 0.95 | 0.01 | 1.06% | 0.92 | 0.98 | 0.92 | 48,055 |
| 02 Abr 2024 | 0.94 | 0.02 | 2.17% | 0.94 | 0.94 | 0.92 | 43,182 |
| 01 Abr 2024 | 0.92 | 0.02 | 2.22% | 0.94 | 0.94 | 0.91 | 8,548 |
| 28 Mar 2024 | 0.90 | 0.05 | 5.88% | 0.86 | 0.92 | 0.86 | 10,437 |
| 27 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.86 | 0.85 | 1,600 |
| 26 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
| 25 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.81 | 0.85 | 0.81 | 4,520 |
| 22 Mar 2024 | 0.85 | -0.06 | -6.59% | 0.88 | 0.88 | 0.85 | 5,003 |
| 21 Mar 2024 | 0.91 | -0.03 | -3.19% | 0.97 | 0.98 | 0.91 | 23,688 |
| 20 Mar 2024 | 0.94 | 0.03 | 3.30% | 0.90 | 0.96 | 0.90 | 40,778 |
| 19 Mar 2024 | 0.91 | -0.03 | -3.19% | 0.95 | 0.95 | 0.91 | 9,921 |
| 18 Mar 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 100 |
| 15 Mar 2024 | 0.94 | -0.02 | -2.08% | 0.94 | 0.94 | 0.94 | 2,200 |
| 14 Mar 2024 | 0.96 | -0.01 | -1.03% | 0.93 | 0.97 | 0.93 | 51,735 |
| 13 Mar 2024 | 0.97 | 0.17 | 21.25% | 0.84 | 0.98 | 0.84 | 71,533 |
| 12 Mar 2024 | 0.80 | -0.05 | -5.88% | 0.81 | 0.83 | 0.79 | 14,600 |
| 11 Mar 2024 | 0.85 | 0.01 | 1.19% | 0.85 | 0.85 | 0.82 | 13,000 |
| 08 Mar 2024 | 0.84 | 0.05 | 6.33% | 0.79 | 0.85 | 0.79 | 7,805 |
| 07 Mar 2024 | 0.79 | -0.02 | -2.47% | 0.83 | 0.83 | 0.79 | 8,000 |
| 06 Mar 2024 | 0.81 | 0.02 | 2.53% | 0.74 | 0.81 | 0.74 | 17,800 |
| 05 Mar 2024 | 0.79 | -0.03 | -3.66% | 0.81 | 0.81 | 0.78 | 20,099 |
| 04 Mar 2024 | 0.82 | 0.05 | 6.49% | 0.79 | 0.82 | 0.79 | 22,500 |
| 01 Mar 2024 | 0.77 | 0.10 | 14.93% | 0.68 | 0.77 | 0.68 | 16,500 |
| 29 Feb 2024 | 0.67 | 0.02 | 3.08% | 0.66 | 0.67 | 0.66 | 9,408 |
| 28 Feb 2024 | 0.65 | -0.02 | -2.99% | 0.66 | 0.66 | 0.65 | 2,680 |
| 27 Feb 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.66 | 2,612 |
| 26 Feb 2024 | 0.67 | -0.03 | -4.29% | 0.71 | 0.71 | 0.66 | 25,100 |
