Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDCBY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.93 | 0.08 | 0.68% | 11.91 | 11.93 | 11.85 | 13,449 |
| 23 May 2024 | 11.85 | -0.20 | -1.66% | 11.888 | 11.9489 | 11.80 | 17,616 |
| 22 May 2024 | 12.05 | -0.01 | -0.08% | 12.08 | 12.09 | 11.9462 | 25,997 |
| 21 May 2024 | 12.06 | -0.01 | -0.08% | 12.10 | 12.1325 | 11.81 | 202,297 |
| 20 May 2024 | 12.07 | 0.03 | 0.25% | 11.81 | 12.08 | 11.81 | 116,122 |
| 17 May 2024 | 12.04 | -0.03 | -0.25% | 12.07 | 12.08 | 11.66 | 241,900 |
| 16 May 2024 | 12.0697 | 0.66 | 5.78% | 11.80 | 12.08 | 11.80 | 142,363 |
| 15 May 2024 | 11.41 | 0.06 | 0.53% | 11.04 | 11.458 | 11.04 | 24,615 |
| 14 May 2024 | 11.35 | -0.24 | -2.03% | 11.26 | 11.52 | 11.26 | 25,595 |
| 13 May 2024 | 11.585 | 0.08 | 0.65% | 11.78 | 11.78 | 11.24 | 26,525 |
| 10 May 2024 | 11.51 | 0.40 | 3.60% | 11.50 | 11.545 | 11.50 | 28,978 |
| 09 May 2024 | 11.11 | 0.19 | 1.74% | 11.10 | 11.15 | 11.09 | 17,590 |
| 08 May 2024 | 10.92 | -0.01 | -0.09% | 10.92 | 10.97 | 10.89 | 21,885 |
| 07 May 2024 | 10.93 | 0.01 | 0.09% | 10.67 | 10.97 | 10.67 | 16,287 |
| 06 May 2024 | 10.92 | -0.02 | -0.18% | 10.89 | 10.94 | 10.89 | 35,142 |
| 03 May 2024 | 10.94 | 0.05 | 0.46% | 10.9075 | 10.94 | 10.89 | 23,295 |
| 02 May 2024 | 10.89 | 0.19 | 1.78% | 10.74 | 10.9331 | 10.74 | 17,527 |
| 01 May 2024 | 10.70 | 0.05 | 0.47% | 10.7155 | 10.79 | 10.68 | 31,994 |
| 30 Abr 2024 | 10.65 | 0.03 | 0.28% | 10.40 | 10.78 | 10.40 | 44,035 |
| 29 Abr 2024 | 10.62 | 0.11 | 1.05% | 10.68 | 10.68 | 10.57 | 73,933 |
| 26 Abr 2024 | 10.51 | -0.10 | -0.94% | 11.00 | 11.00 | 10.50 | 35,489 |
| 25 Abr 2024 | 10.61 | 0.10 | 0.95% | 10.582 | 10.61 | 10.54 | 79,618 |
| 24 Abr 2024 | 10.51 | 0.04 | 0.38% | 10.48 | 10.5196 | 10.47 | 18,841 |
| 23 Abr 2024 | 10.47 | -0.02 | -0.19% | 10.11 | 10.61 | 10.11 | 17,515 |
| 22 Abr 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.495 | 10.406 | 36,916 |
| 19 Abr 2024 | 10.49 | 0.06 | 0.58% | 10.47 | 10.50 | 10.45 | 41,832 |
| 18 Abr 2024 | 10.43 | 0.26 | 2.56% | 10.42 | 10.47 | 10.1335 | 64,171 |
| 17 Abr 2024 | 10.17 | 0.05 | 0.49% | 10.275 | 10.275 | 10.10 | 81,030 |
| 16 Abr 2024 | 10.12 | -0.02 | -0.20% | 10.12 | 10.1696 | 10.11 | 53,032 |
| 15 Abr 2024 | 10.14 | 0.11 | 1.10% | 10.224 | 10.23 | 10.14 | 51,882 |
| 12 Abr 2024 | 10.03 | -0.26 | -2.53% | 10.07 | 10.07 | 10.03 | 17,617 |
| 11 Abr 2024 | 10.29 | 0.04 | 0.39% | 9.99 | 10.33 | 9.99 | 39,694 |
| 10 Abr 2024 | 10.25 | 0.00 | 0.00% | 10.17 | 10.255 | 10.06 | 35,539 |
| 09 Abr 2024 | 10.25 | 0.06 | 0.59% | 10.27 | 10.28 | 10.24 | 16,291 |
| 08 Abr 2024 | 10.19 | 0.11 | 1.09% | 9.98 | 10.28 | 9.98 | 128,808 |
| 05 Abr 2024 | 10.08 | -0.08 | -0.79% | 10.07 | 10.09 | 10.07 | 33,719 |
| 04 Abr 2024 | 10.16 | -0.03 | -0.29% | 10.23 | 10.29 | 10.16 | 69,804 |
| 03 Abr 2024 | 10.19 | -0.06 | -0.59% | 10.1925 | 10.24 | 10.18 | 153,701 |
| 02 Abr 2024 | 10.25 | 0.22 | 2.19% | 10.15 | 10.2782 | 10.10 | 20,395 |
| 01 Abr 2024 | 10.03 | 0.01 | 0.12% | 9.84 | 10.14 | 9.84 | 40,097 |
| 28 Mar 2024 | 10.018 | -0.03 | -0.32% | 10.15 | 10.15 | 9.97 | 35,655 |
| 27 Mar 2024 | 10.05 | -0.11 | -1.03% | 9.78 | 10.15 | 9.78 | 35,636 |
| 26 Mar 2024 | 10.155 | 0.16 | 1.65% | 10.03 | 10.20 | 9.88 | 111,312 |
| 25 Mar 2024 | 9.99 | 0.00 | 0.00% | 9.71 | 10.36 | 9.71 | 51,050 |
| 22 Mar 2024 | 9.99 | -0.10 | -0.99% | 10.39 | 10.39 | 9.99 | 137,202 |
| 21 Mar 2024 | 10.09 | 0.06 | 0.60% | 10.10 | 10.1294 | 10.08 | 56,993 |
| 20 Mar 2024 | 10.03 | 0.01 | 0.15% | 9.985 | 10.03 | 9.95 | 21,630 |
| 19 Mar 2024 | 10.015 | -0.01 | -0.05% | 9.63 | 10.024 | 9.63 | 68,025 |
| 18 Mar 2024 | 10.02 | -0.10 | -0.99% | 10.00 | 10.06 | 10.00 | 55,405 |
| 15 Mar 2024 | 10.12 | -0.02 | -0.20% | 9.895 | 10.13 | 9.895 | 112,566 |
| 14 Mar 2024 | 10.14 | -0.13 | -1.29% | 10.13 | 10.16 | 10.13 | 44,724 |
| 13 Mar 2024 | 10.272 | -0.15 | -1.41% | 10.33 | 10.38 | 10.25 | 42,428 |
| 12 Mar 2024 | 10.419 | 0.06 | 0.57% | 10.40 | 10.44 | 10.37 | 197,667 |
| 11 Mar 2024 | 10.36 | 0.04 | 0.43% | 10.66 | 10.66 | 10.34 | 16,696 |
| 08 Mar 2024 | 10.316 | 0.04 | 0.35% | 10.08 | 10.3425 | 10.08 | 56,805 |
| 07 Mar 2024 | 10.28 | 0.03 | 0.33% | 10.24 | 10.28 | 10.24 | 20,618 |
| 06 Mar 2024 | 10.246 | 0.12 | 1.15% | 10.50 | 10.50 | 10.22 | 37,134 |
| 05 Mar 2024 | 10.13 | -0.02 | -0.20% | 10.15 | 10.20 | 10.13 | 43,270 |
| 04 Mar 2024 | 10.15 | -0.17 | -1.65% | 10.68 | 10.68 | 9.93 | 26,204 |
| 01 Mar 2024 | 10.32 | 0.10 | 0.98% | 10.286 | 10.32 | 10.286 | 51,176 |
| 29 Feb 2024 | 10.22 | -0.05 | -0.49% | 10.27 | 10.62 | 9.95 | 87,043 |
| 28 Feb 2024 | 10.27 | -0.19 | -1.82% | 10.2605 | 10.31 | 10.25 | 52,639 |
