INTR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.75 | 0.04 | 5.63% | 0.72 | 0.75 | 0.68 | 162,052 |
13 May 2024 | 0.71 | 0.02 | 2.90% | 0.70 | 0.71 | 0.68 | 25,511 |
10 May 2024 | 0.69 | -0.01 | -1.43% | 0.71 | 0.72 | 0.68 | 94,680 |
09 May 2024 | 0.70 | 0.03 | 4.48% | 0.70 | 0.70 | 0.68 | 69,600 |
08 May 2024 | 0.67 | 0.02 | 3.08% | 0.67 | 0.69 | 0.65 | 63,930 |
07 May 2024 | 0.65 | -0.03 | -4.41% | 0.69 | 0.69 | 0.62 | 178,431 |
06 May 2024 | 0.68 | -0.10 | -12.82% | 0.79 | 0.79 | 0.65 | 285,966 |
03 May 2024 | 0.78 | 0.03 | 4.00% | 0.75 | 0.78 | 0.70 | 108,954 |
02 May 2024 | 0.75 | -0.07 | -8.54% | 0.85 | 0.85 | 0.74 | 154,090 |
01 May 2024 | 0.82 | 0.08 | 10.81% | 0.86 | 0.89 | 0.81 | 272,754 |
30 Abr 2024 | 0.74 | -0.05 | -6.33% | 0.82 | 0.83 | 0.74 | 89,576 |
29 Abr 2024 | 0.79 | -0.02 | -2.47% | 0.90 | 0.90 | 0.78 | 116,702 |
26 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0 |
25 Abr 2024 | 0.81 | 0.06 | 8.00% | 0.82 | 0.88 | 0.80 | 88,862 |
24 Abr 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.75 | 21,095 |
23 Abr 2024 | 0.80 | 0.05 | 6.67% | 0.80 | 0.80 | 0.80 | 68,500 |
22 Abr 2024 | 0.75 | -0.04 | -5.06% | 0.83 | 0.83 | 0.75 | 82,540 |
19 Abr 2024 | 0.79 | -0.01 | -1.25% | 0.77 | 0.81 | 0.77 | 49,910 |
18 Abr 2024 | 0.80 | 0.03 | 3.90% | 0.77 | 0.80 | 0.77 | 116,762 |
17 Abr 2024 | 0.77 | -0.06 | -7.23% | 0.80 | 0.80 | 0.74 | 88,387 |
16 Abr 2024 | 0.83 | 0.03 | 3.75% | 0.83 | 0.83 | 0.83 | 545 |
15 Abr 2024 | 0.80 | -0.01 | -1.23% | 0.82 | 0.83 | 0.73 | 92,403 |
12 Abr 2024 | 0.81 | -0.02 | -2.41% | 0.85 | 0.85 | 0.80 | 89,151 |
11 Abr 2024 | 0.83 | -0.02 | -2.35% | 0.81 | 0.83 | 0.71 | 140,097 |
10 Abr 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.80 | 93,116 |
09 Abr 2024 | 0.87 | 0.01 | 1.16% | 0.88 | 0.90 | 0.85 | 102,452 |
08 Abr 2024 | 0.86 | -0.03 | -3.37% | 0.90 | 0.91 | 0.86 | 117,482 |
05 Abr 2024 | 0.89 | 0.01 | 1.14% | 0.87 | 0.90 | 0.85 | 295,797 |
04 Abr 2024 | 0.88 | 0.07 | 8.64% | 0.82 | 0.90 | 0.82 | 393,862 |
03 Abr 2024 | 0.81 | 0.01 | 1.25% | 0.80 | 0.84 | 0.80 | 133,845 |
02 Abr 2024 | 0.80 | 0.01 | 1.27% | 0.80 | 0.80 | 0.78 | 83,283 |
01 Abr 2024 | 0.79 | 0.00 | 0.00% | 0.80 | 0.80 | 0.77 | 63,940 |
28 Mar 2024 | 0.79 | 0.04 | 5.33% | 0.75 | 0.79 | 0.75 | 140,337 |
27 Mar 2024 | 0.75 | 0.02 | 2.74% | 0.74 | 0.78 | 0.73 | 94,500 |
26 Mar 2024 | 0.73 | -0.02 | -2.67% | 0.75 | 0.75 | 0.71 | 15,282 |
25 Mar 2024 | 0.75 | 0.01 | 1.35% | 0.74 | 0.75 | 0.74 | 54,650 |
22 Mar 2024 | 0.74 | -0.03 | -3.90% | 0.75 | 0.75 | 0.74 | 31,000 |
21 Mar 2024 | 0.77 | 0.04 | 5.48% | 0.73 | 0.77 | 0.70 | 72,002 |
20 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.71 | 0.73 | 0.70 | 39,750 |
19 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.74 | 0.74 | 0.73 | 33,600 |
18 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.74 | 0.76 | 0.71 | 37,180 |
15 Mar 2024 | 0.73 | -0.01 | -1.35% | 0.73 | 0.75 | 0.72 | 97,500 |
14 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.73 | 0.74 | 0.72 | 78,085 |
13 Mar 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.76 | 0.70 | 66,468 |
12 Mar 2024 | 0.73 | 0.01 | 1.39% | 0.72 | 0.73 | 0.68 | 41,500 |
11 Mar 2024 | 0.72 | -0.06 | -7.69% | 0.78 | 0.79 | 0.72 | 116,127 |
08 Mar 2024 | 0.78 | 0.08 | 11.43% | 0.70 | 0.79 | 0.69 | 233,271 |
07 Mar 2024 | 0.70 | -0.02 | -2.78% | 0.72 | 0.73 | 0.67 | 93,277 |
06 Mar 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.68 | 124,095 |
05 Mar 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.73 | 0.66 | 167,903 |
04 Mar 2024 | 0.74 | 0.07 | 10.45% | 0.67 | 0.74 | 0.66 | 386,384 |
01 Mar 2024 | 0.67 | 0.09 | 15.52% | 0.56 | 0.67 | 0.56 | 115,725 |
29 Feb 2024 | 0.58 | -0.02 | -3.33% | 0.58 | 0.58 | 0.58 | 17,950 |
28 Feb 2024 | 0.60 | 0.10 | 20.00% | 0.52 | 0.60 | 0.52 | 49,100 |
27 Feb 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.50 | 4,000 |
26 Feb 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.50 | 22,960 |
23 Feb 2024 | 0.52 | -0.02 | -3.70% | 0.53 | 0.53 | 0.51 | 18,500 |
22 Feb 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 500 |
21 Feb 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.55 | 0.51 | 23,503 |
20 Feb 2024 | 0.52 | -0.04 | -7.14% | 0.57 | 0.57 | 0.52 | 18,815 |
16 Feb 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 4,500 |
15 Feb 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.56 | 1,300 |