Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INTV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.325 | 0.09 | 6.85% | 1.2665 | 1.70 | 1.18 | 21,742 |
| 25 Abr 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.266 | 1.195 | 5,351 |
| 24 Abr 2024 | 1.23 | -0.07 | -5.57% | 1.15 | 1.27 | 1.15 | 850 |
| 23 Abr 2024 | 1.3025 | 0.06 | 5.04% | 1.22 | 1.3025 | 1.10 | 2,292 |
| 22 Abr 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.35 | 1.20 | 6,846 |
| 19 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.48 | 1.31 | 3,353 |
| 18 Abr 2024 | 1.31 | 0.05 | 3.76% | 1.27 | 1.32 | 1.27 | 1,337 |
| 17 Abr 2024 | 1.2625 | -0.05 | -3.63% | 1.26 | 1.2625 | 1.26 | 552 |
| 16 Abr 2024 | 1.31 | 0.23 | 21.30% | 1.07 | 1.31 | 1.07 | 750 |
| 15 Abr 2024 | 1.08 | -0.27 | -20.00% | 1.16 | 1.16 | 1.08 | 11,606 |
| 12 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.15 | 1.35 | 1.10 | 2,324 |
| 11 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.30 | 1.35 | 1.15 | 1,005 |
| 10 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| 09 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.06 | 1.40 | 1.06 | 4,843 |
| 08 Abr 2024 | 1.40 | -0.01 | -0.71% | 1.23 | 1.40 | 1.18 | 4,242 |
| 05 Abr 2024 | 1.41 | 0.08 | 5.82% | 1.41 | 1.41 | 1.41 | 1,266 |
| 04 Abr 2024 | 1.3325 | -0.08 | -5.50% | 1.355 | 1.43 | 1.195 | 3,312 |
| 03 Abr 2024 | 1.41 | -0.03 | -2.08% | 1.42 | 1.43 | 1.20 | 1,789 |
| 02 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| 01 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 381 |
| 28 Mar 2024 | 1.44 | 0.34 | 30.91% | 1.25 | 1.44 | 1.23 | 854 |
| 27 Mar 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.10 | 1.0575 | 6,749 |
| 26 Mar 2024 | 1.07 | -0.23 | -17.69% | 1.07 | 1.07 | 1.07 | 934 |
| 25 Mar 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.06 | 9,826 |
| 22 Mar 2024 | 1.35 | 0.09 | 7.18% | 1.38 | 1.38 | 1.35 | 5,205 |
| 21 Mar 2024 | 1.2596 | 0.01 | 1.17% | 1.2596 | 1.47 | 1.2596 | 2,434 |
| 20 Mar 2024 | 1.245 | 0.18 | 16.36% | 1.12 | 1.245 | 1.12 | 1,604 |
| 19 Mar 2024 | 1.07 | -0.05 | -4.55% | 1.07 | 1.07 | 1.07 | 1,113 |
| 18 Mar 2024 | 1.121 | 0.06 | 5.75% | 1.06 | 1.22 | 1.06 | 4,105 |
| 15 Mar 2024 | 1.06 | -0.17 | -13.82% | 1.2175 | 1.2175 | 1.06 | 13,172 |
| 14 Mar 2024 | 1.23 | -0.17 | -12.14% | 1.40 | 1.40 | 1.08 | 11,766 |
| 13 Mar 2024 | 1.40 | 0.05 | 3.70% | 1.3764 | 1.40 | 1.3764 | 977 |
| 12 Mar 2024 | 1.35 | -0.03 | -2.17% | 1.24 | 1.36 | 1.24 | 2,178 |
| 11 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.40 | 1.1775 | 6,189 |
| 08 Mar 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.38 | 1.38 | 464 |
| 07 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| 06 Mar 2024 | 1.40 | 0.13 | 10.24% | 1.32 | 1.425 | 1.305 | 6,743 |
| 05 Mar 2024 | 1.27 | -0.28 | -18.06% | 1.70 | 1.70 | 1.25 | 9,685 |
| 04 Mar 2024 | 1.55 | -0.09 | -5.49% | 1.7008 | 1.72 | 1.55 | 4,925 |
| 01 Mar 2024 | 1.64 | -0.03 | -1.80% | 1.60 | 1.64 | 1.60 | 759 |
| 29 Feb 2024 | 1.67 | -0.13 | -7.22% | 1.76 | 1.76 | 1.60 | 1,357 |
| 28 Feb 2024 | 1.80 | 0.19 | 11.80% | 1.61 | 2.04 | 1.61 | 13,799 |
| 27 Feb 2024 | 1.61 | -0.06 | -3.59% | 1.66 | 1.71 | 1.42 | 12,960 |
| 26 Feb 2024 | 1.67 | 0.18 | 11.86% | 1.50 | 1.67 | 1.50 | 2,064 |
| 23 Feb 2024 | 1.493 | 0.01 | 0.54% | 1.4835 | 1.56 | 1.48 | 3,632 |
| 22 Feb 2024 | 1.485 | -0.12 | -7.19% | 1.605 | 1.605 | 1.485 | 3,820 |
| 21 Feb 2024 | 1.60 | 0.10 | 6.67% | 1.4999 | 1.68 | 1.49 | 3,614 |
| 20 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 224 |
| 16 Feb 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.50 | 1.50 | 3,538 |
| 15 Feb 2024 | 1.55 | 0.07 | 4.74% | 1.50 | 1.55 | 1.47 | 3,889 |
| 14 Feb 2024 | 1.4799 | -0.09 | -5.74% | 1.57 | 1.57 | 1.4799 | 3,173 |
| 13 Feb 2024 | 1.57 | -0.01 | -0.63% | 1.56 | 1.57 | 1.4708 | 10,166 |
| 12 Feb 2024 | 1.58 | -0.03 | -1.86% | 1.5975 | 1.7025 | 1.5699 | 9,824 |
| 09 Feb 2024 | 1.61 | 0.04 | 2.55% | 1.70 | 1.70 | 1.57 | 6,744 |
| 08 Feb 2024 | 1.57 | 0.02 | 1.29% | 1.54 | 1.57 | 1.51 | 3,685 |
| 07 Feb 2024 | 1.55 | 0.00 | 0.00% | 1.5799 | 1.588 | 1.55 | 2,317 |
| 06 Feb 2024 | 1.55 | -0.04 | -2.52% | 1.55 | 1.55 | 1.538 | 2,135 |
| 05 Feb 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.60 | 1.59 | 4,316 |
| 02 Feb 2024 | 1.60 | -0.01 | -0.62% | 1.60 | 1.6225 | 1.60 | 3,296 |
| 01 Feb 2024 | 1.61 | -0.01 | -0.61% | 1.63 | 1.63 | 1.60 | 1,297 |
| 31 Ene 2024 | 1.6199 | 0.03 | 1.88% | 1.60 | 1.6199 | 1.60 | 300 |
| 30 Ene 2024 | 1.59 | -0.14 | -8.09% | 1.71 | 1.71 | 1.59 | 2,336 |
| 29 Ene 2024 | 1.73 | -0.01 | -0.63% | 1.74 | 1.74 | 1.73 | 221 |
