Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IHREF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 53.8423 | -0.22 | -0.42% | 53.8423 | 53.8423 | 53.8423 | 3,600 |
| 16 May 2024 | 54.0671 | -0.11 | -0.20% | 54.11 | 54.11 | 54.0571 | 1,780 |
| 15 May 2024 | 54.1771 | 0.46 | 0.85% | 54.0671 | 54.1771 | 54.017 | 1,446 |
| 14 May 2024 | 53.72 | 0.07 | 0.14% | 53.7369 | 53.80 | 53.5668 | 1,952 |
| 13 May 2024 | 53.6469 | -0.05 | -0.10% | 53.5768 | 53.6469 | 53.5768 | 2,163 |
| 10 May 2024 | 53.70 | -0.36 | -0.66% | 53.70 | 53.957 | 53.20 | 1,257 |
| 09 May 2024 | 54.0582 | 0.39 | 0.73% | 53.6669 | 54.0582 | 53.6669 | 1,040 |
| 08 May 2024 | 53.6669 | -0.75 | -1.38% | 53.6669 | 53.6669 | 53.6669 | 146 |
| 07 May 2024 | 54.4172 | -0.56 | -1.02% | 54.4272 | 54.4272 | 54.4172 | 1,757 |
| 06 May 2024 | 54.9779 | 0.29 | 0.53% | 54.9779 | 54.9779 | 54.9779 | 525 |
| 03 May 2024 | 54.69 | 1.00 | 1.87% | 54.2572 | 54.69 | 54.2572 | 290 |
| 02 May 2024 | 53.6869 | 0.64 | 1.21% | 53.6268 | 53.6869 | 53.6268 | 1,112 |
| 01 May 2024 | 53.0466 | -0.19 | -0.35% | 53.0265 | 53.0466 | 52.9565 | 2,647 |
| 30 Abr 2024 | 53.2333 | 0.27 | 0.50% | 53.4167 | 53.5268 | 53.2333 | 2,605 |
| 29 Abr 2024 | 52.9665 | 0.00 | 0.00% | 52.9665 | 52.9665 | 52.9665 | 0 |
| 26 Abr 2024 | 52.9665 | 0.65 | 1.24% | 52.8565 | 52.9765 | 52.8565 | 1,829 |
| 25 Abr 2024 | 52.3162 | -0.96 | -1.80% | 52.1639 | 52.3162 | 52.1639 | 2,051 |
| 24 Abr 2024 | 53.2767 | 0.32 | 0.60% | 53.4067 | 53.4267 | 53.2767 | 8,192 |
| 23 Abr 2024 | 52.9565 | 0.13 | 0.25% | 52.9565 | 52.9565 | 52.9565 | 473 |
| 22 Abr 2024 | 52.8264 | 0.14 | 0.27% | 52.8264 | 52.8264 | 52.8264 | 393 |
| 19 Abr 2024 | 52.6864 | -0.46 | -0.86% | 52.7364 | 52.7364 | 52.6864 | 1,646 |
| 18 Abr 2024 | 53.1434 | 0.20 | 0.37% | 53.0366 | 53.3467 | 53.01 | 7,385 |
| 17 Abr 2024 | 52.9465 | -0.62 | -1.16% | 52.9865 | 53.0866 | 52.9465 | 43,708 |
| 16 Abr 2024 | 53.5668 | -0.76 | -1.40% | 53.5368 | 53.5668 | 53.5368 | 1,402 |
| 15 Abr 2024 | 54.33 | -0.53 | -0.96% | 55.0075 | 55.0075 | 54.0311 | 52,330 |
| 12 Abr 2024 | 54.8575 | -0.41 | -0.75% | 54.8575 | 54.8775 | 54.84 | 1,188 |
| 11 Abr 2024 | 55.27 | 0.50 | 0.91% | 55.0376 | 55.27 | 54.7474 | 2,892 |
| 10 Abr 2024 | 54.7726 | -0.64 | -1.15% | 54.7726 | 54.7726 | 54.7726 | 550 |
| 09 Abr 2024 | 55.4077 | 0.00 | 0.00% | 55.4077 | 55.4077 | 55.4077 | 0 |
| 08 Abr 2024 | 55.4077 | -0.23 | -0.41% | 55.4077 | 55.4077 | 55.4077 | 435 |
| 05 Abr 2024 | 55.6379 | 0.00 | 0.00% | 55.6379 | 55.6379 | 55.6379 | 0 |
| 04 Abr 2024 | 55.6379 | -0.01 | -0.02% | 55.6379 | 55.6379 | 55.6379 | 435 |
| 03 Abr 2024 | 55.65 | 0.85 | 1.56% | 55.65 | 55.65 | 55.34 | 803 |
| 02 Abr 2024 | 54.7974 | -0.74 | -1.34% | 54.8074 | 54.8074 | 54.7974 | 4,899 |
| 01 Abr 2024 | 55.54 | -0.67 | -1.19% | 55.54 | 55.54 | 55.54 | 2,112 |
| 28 Mar 2024 | 56.2081 | -0.22 | -0.39% | 56.2081 | 56.2081 | 56.2081 | 493 |
| 27 Mar 2024 | 56.43 | 0.12 | 0.22% | 56.43 | 56.43 | 56.2181 | 542 |
| 26 Mar 2024 | 56.3082 | 0.57 | 1.03% | 56.1681 | 56.3082 | 56.1681 | 2,949 |
| 25 Mar 2024 | 55.7366 | -0.81 | -1.44% | 55.998 | 55.998 | 55.7366 | 542 |
| 22 Mar 2024 | 56.55 | -0.35 | -0.62% | 56.7084 | 56.7084 | 56.55 | 749 |
| 21 Mar 2024 | 56.90 | 1.11 | 1.99% | 56.4383 | 56.90 | 56.4383 | 356 |
| 20 Mar 2024 | 55.79 | 0.15 | 0.27% | 55.79 | 55.968 | 55.79 | 902 |
| 19 Mar 2024 | 55.6379 | 0.21 | 0.38% | 55.6379 | 55.6379 | 55.5778 | 1,143 |
| 18 Mar 2024 | 55.4277 | 0.68 | 1.23% | 55.4277 | 55.4277 | 55.4277 | 271 |
| 15 Mar 2024 | 54.7526 | 0.10 | 0.17% | 54.84 | 54.84 | 54.7526 | 845 |
| 14 Mar 2024 | 54.6574 | 0.11 | 0.20% | 54.6574 | 54.6574 | 54.6574 | 445 |
| 13 Mar 2024 | 54.5473 | -0.56 | -1.02% | 54.5473 | 54.5473 | 54.5473 | 325 |
| 12 Mar 2024 | 55.1076 | 0.51 | 0.93% | 54.8475 | 55.1076 | 54.8475 | 16,442 |
| 11 Mar 2024 | 54.60 | -1.40 | -2.50% | 54.7374 | 54.7874 | 54.60 | 7,106 |
| 08 Mar 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| 07 Mar 2024 | 56.00 | -0.20 | -0.36% | 56.00 | 56.00 | 55.8079 | 1,271 |
| 06 Mar 2024 | 56.20 | 1.01 | 1.83% | 55.842 | 56.45 | 55.842 | 4,993 |
| 05 Mar 2024 | 55.19 | 0.44 | 0.80% | 55.2577 | 55.2577 | 55.19 | 3,284 |
| 04 Mar 2024 | 54.75 | -0.30 | -0.54% | 54.95 | 54.95 | 54.75 | 1,201 |
| 01 Mar 2024 | 55.0476 | 0.73 | 1.34% | 54.9675 | 55.0976 | 54.9675 | 113,316 |
| 29 Feb 2024 | 54.3172 | 0.50 | 0.92% | 54.3172 | 54.3172 | 54.3172 | 1,850 |
| 28 Feb 2024 | 53.82 | -0.40 | -0.74% | 54.00 | 54.0971 | 53.82 | 622 |
| 27 Feb 2024 | 54.22 | 0.00 | 0.00% | 54.22 | 54.22 | 54.22 | 0 |
| 26 Feb 2024 | 54.22 | 0.01 | 0.02% | 54.22 | 54.22 | 54.22 | 920 |
| 23 Feb 2024 | 54.2071 | 0.83 | 1.56% | 54.2071 | 54.2071 | 54.2071 | 338 |
| 22 Feb 2024 | 53.3767 | 0.00 | 0.00% | 53.3767 | 53.3767 | 53.3767 | 0 |
| 21 Feb 2024 | 53.3767 | 0.21 | 0.39% | 53.4067 | 53.4067 | 53.3167 | 2,664 |
| 20 Feb 2024 | 53.17 | 0.03 | 0.05% | 53.4267 | 53.4568 | 53.17 | 1,081 |
