Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ICAGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.4297 | -0.02 | -0.46% | 4.46 | 4.46 | 4.40 | 50,443 |
| 17 May 2024 | 4.45 | 0.01 | 0.23% | 4.485 | 4.49 | 4.43 | 34,959 |
| 16 May 2024 | 4.4398 | -0.12 | -2.64% | 4.45 | 4.4694 | 4.40 | 37,615 |
| 15 May 2024 | 4.5601 | -0.03 | -0.65% | 4.58 | 4.58 | 4.54 | 45,239 |
| 14 May 2024 | 4.59 | -0.02 | -0.40% | 4.61 | 4.62 | 4.55 | 18,825 |
| 13 May 2024 | 4.6086 | 0.14 | 3.10% | 4.58 | 4.63 | 4.58 | 83,806 |
| 10 May 2024 | 4.47 | -0.07 | -1.54% | 4.55 | 4.55 | 4.4408 | 55,860 |
| 09 May 2024 | 4.54 | 0.00 | 0.00% | 4.51 | 4.55 | 4.47 | 19,164 |
| 08 May 2024 | 4.54 | 0.15 | 3.42% | 4.51 | 4.55 | 4.4906 | 84,465 |
| 07 May 2024 | 4.39 | -0.12 | -2.66% | 4.37 | 4.43 | 4.37 | 25,057 |
| 06 May 2024 | 4.51 | 0.09 | 2.04% | 4.43 | 4.54 | 4.421 | 136,188 |
| 03 May 2024 | 4.42 | 0.01 | 0.23% | 4.49 | 4.50 | 4.42 | 112,168 |
| 02 May 2024 | 4.41 | 0.14 | 3.27% | 4.37 | 4.42 | 4.36 | 21,279 |
| 01 May 2024 | 4.2702 | -0.05 | -1.15% | 4.28 | 4.30 | 4.2502 | 27,119 |
| 30 Abr 2024 | 4.3198 | -0.06 | -1.38% | 4.33 | 4.3496 | 4.30 | 18,071 |
| 29 Abr 2024 | 4.3802 | 0.05 | 1.16% | 4.33 | 4.40 | 4.30 | 52,324 |
| 26 Abr 2024 | 4.33 | -0.04 | -0.80% | 4.38 | 4.40 | 4.3005 | 26,037 |
| 25 Abr 2024 | 4.365 | -0.01 | -0.11% | 4.2802 | 4.3698 | 4.2802 | 21,186 |
| 24 Abr 2024 | 4.37 | 0.05 | 1.16% | 4.36 | 4.37 | 4.3102 | 84,008 |
| 23 Abr 2024 | 4.32 | 0.02 | 0.47% | 4.34 | 4.355 | 4.3003 | 38,249 |
| 22 Abr 2024 | 4.30 | 0.17 | 3.99% | 4.26 | 4.303 | 4.2504 | 54,828 |
| 19 Abr 2024 | 4.135 | -0.01 | -0.12% | 4.15 | 4.182 | 4.13 | 34,114 |
| 18 Abr 2024 | 4.14 | 0.19 | 4.68% | 4.12 | 4.17 | 4.1102 | 70,888 |
| 17 Abr 2024 | 3.955 | 0.08 | 2.05% | 3.94 | 3.97 | 3.9305 | 27,878 |
| 16 Abr 2024 | 3.8755 | -0.04 | -1.14% | 3.89 | 3.90 | 3.86 | 241,993 |
| 15 Abr 2024 | 3.92 | -0.06 | -1.51% | 4.015 | 4.03 | 3.92 | 93,312 |
| 12 Abr 2024 | 3.98 | -0.24 | -5.58% | 4.03 | 4.05 | 3.96 | 67,258 |
| 11 Abr 2024 | 4.215 | -0.15 | -3.33% | 4.20 | 4.215 | 4.13 | 44,070 |
| 10 Abr 2024 | 4.36 | -0.02 | -0.46% | 4.35 | 4.42 | 4.33 | 17,007 |
| 09 Abr 2024 | 4.38 | -0.02 | -0.45% | 4.42 | 4.44 | 4.33 | 31,193 |
| 08 Abr 2024 | 4.40 | 0.10 | 2.33% | 4.34 | 4.40 | 4.34 | 72,045 |
| 05 Abr 2024 | 4.30 | -0.05 | -1.15% | 4.36 | 4.40 | 4.26 | 48,640 |
| 04 Abr 2024 | 4.35 | -0.01 | -0.23% | 4.41 | 4.43 | 4.35 | 113,933 |
| 03 Abr 2024 | 4.36 | 0.04 | 1.00% | 4.32 | 4.37 | 4.32 | 49,170 |
| 02 Abr 2024 | 4.317 | -0.07 | -1.55% | 4.31 | 4.35 | 4.28 | 61,959 |
| 01 Abr 2024 | 4.385 | -0.01 | -0.11% | 4.32 | 4.43 | 4.27 | 67,588 |
| 28 Mar 2024 | 4.39 | 0.11 | 2.57% | 4.36 | 4.43 | 4.35 | 229,783 |
| 27 Mar 2024 | 4.28 | 0.16 | 3.88% | 4.22 | 4.29 | 4.2102 | 151,636 |
| 26 Mar 2024 | 4.1202 | 0.08 | 1.98% | 4.115 | 4.14 | 4.09 | 116,391 |
| 25 Mar 2024 | 4.0404 | -0.04 | -0.97% | 4.05 | 4.07 | 4.04 | 51,937 |
| 22 Mar 2024 | 4.08 | -0.07 | -1.79% | 4.09 | 4.11 | 4.08 | 21,466 |
| 21 Mar 2024 | 4.1543 | 0.04 | 1.08% | 4.17 | 4.192 | 4.1406 | 88,583 |
| 20 Mar 2024 | 4.11 | 0.11 | 2.75% | 4.03 | 4.12 | 4.0006 | 121,207 |
| 19 Mar 2024 | 4.00 | 0.07 | 1.78% | 3.96 | 4.01 | 3.96 | 91,390 |
| 18 Mar 2024 | 3.93 | -0.06 | -1.50% | 3.97 | 3.97 | 3.90 | 101,027 |
| 15 Mar 2024 | 3.99 | 0.26 | 6.97% | 3.96 | 3.997 | 3.96 | 209,477 |
| 14 Mar 2024 | 3.73 | -0.13 | -3.38% | 3.81 | 3.83 | 3.72 | 54,199 |
| 13 Mar 2024 | 3.8603 | -0.03 | -0.76% | 3.88 | 3.90 | 3.8603 | 50,811 |
| 12 Mar 2024 | 3.89 | 0.01 | 0.13% | 3.89 | 3.89 | 3.82 | 158,608 |
| 11 Mar 2024 | 3.885 | 0.04 | 1.17% | 3.85 | 3.90 | 3.84 | 209,272 |
| 08 Mar 2024 | 3.84 | 0.01 | 0.26% | 3.90 | 3.91 | 3.84 | 89,333 |
| 07 Mar 2024 | 3.83 | 0.10 | 2.68% | 3.81 | 3.85 | 3.81 | 73,245 |
| 06 Mar 2024 | 3.7302 | 0.17 | 4.78% | 3.75 | 3.77 | 3.7204 | 81,940 |
| 05 Mar 2024 | 3.5599 | -0.07 | -1.80% | 3.55 | 3.59 | 3.54 | 87,559 |
| 04 Mar 2024 | 3.625 | -0.04 | -0.96% | 3.62 | 3.655 | 3.61 | 93,789 |
| 01 Mar 2024 | 3.66 | -0.03 | -0.81% | 3.70 | 3.70 | 3.65 | 93,282 |
| 29 Feb 2024 | 3.69 | -0.13 | -3.40% | 3.79 | 3.79 | 3.64 | 146,718 |
| 28 Feb 2024 | 3.82 | -0.07 | -1.80% | 3.81 | 3.95 | 3.81 | 20,215 |
| 27 Feb 2024 | 3.89 | 0.02 | 0.52% | 3.88 | 3.903 | 3.88 | 70,287 |
| 26 Feb 2024 | 3.87 | 0.06 | 1.57% | 3.89 | 3.90 | 3.86 | 408,121 |
| 23 Feb 2024 | 3.81 | -0.02 | -0.54% | 3.808 | 3.82 | 3.80 | 31,238 |
| 22 Feb 2024 | 3.8305 | 0.07 | 1.87% | 3.79 | 3.85 | 3.79 | 146,300 |
| 21 Feb 2024 | 3.7601 | 0.08 | 2.18% | 3.72 | 3.77 | 3.72 | 47,749 |
