Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IPXHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 15.30 | 0.34 | 2.24% | 15.34 | 15.35 | 15.28 | 57,093 |
| 01 Jul 2024 | 14.965 | 0.27 | 1.81% | 14.695 | 15.03 | 14.37 | 55,655 |
| 28 Jun 2024 | 14.6985 | -0.16 | -1.09% | 14.75 | 14.85 | 14.641 | 36,840 |
| 27 Jun 2024 | 14.86 | 0.19 | 1.30% | 14.535 | 14.87 | 14.53 | 31,041 |
| 26 Jun 2024 | 14.67 | -0.12 | -0.81% | 14.71 | 14.78 | 14.63 | 44,899 |
| 25 Jun 2024 | 14.79 | 0.14 | 0.96% | 14.83 | 14.88 | 14.77 | 60,985 |
| 24 Jun 2024 | 14.65 | 0.18 | 1.24% | 14.585 | 14.68 | 14.56 | 95,450 |
| 21 Jun 2024 | 14.47 | -0.21 | -1.43% | 14.5925 | 14.61 | 14.458 | 38,642 |
| 20 Jun 2024 | 14.68 | 0.18 | 1.24% | 14.61 | 14.75 | 14.61 | 238,580 |
| 18 Jun 2024 | 14.50 | -0.14 | -0.96% | 14.44 | 14.52 | 14.44 | 65,094 |
| 17 Jun 2024 | 14.64 | -0.14 | -0.95% | 14.42 | 14.67 | 14.41 | 92,370 |
| 14 Jun 2024 | 14.78 | 0.05 | 0.34% | 14.82 | 14.82 | 14.60 | 35,519 |
| 13 Jun 2024 | 14.73 | -0.36 | -2.39% | 15.44 | 15.44 | 14.72 | 39,271 |
| 12 Jun 2024 | 15.09 | 0.31 | 2.10% | 15.20 | 15.37 | 15.05 | 48,782 |
| 11 Jun 2024 | 14.78 | -0.39 | -2.57% | 14.73 | 15.38 | 14.73 | 79,261 |
| 10 Jun 2024 | 15.17 | 0.29 | 1.95% | 15.245 | 15.245 | 14.96 | 39,701 |
| 07 Jun 2024 | 14.88 | -0.07 | -0.47% | 14.8301 | 15.5399 | 14.75 | 81,726 |
| 06 Jun 2024 | 14.95 | -0.08 | -0.53% | 14.81 | 14.95 | 14.71 | 232,926 |
| 05 Jun 2024 | 15.03 | -0.23 | -1.51% | 14.90 | 15.03 | 14.86 | 30,828 |
| 04 Jun 2024 | 15.26 | -0.17 | -1.10% | 15.18 | 15.36 | 15.17 | 31,129 |
| 03 Jun 2024 | 15.43 | 0.07 | 0.46% | 15.54 | 15.975 | 15.35 | 54,373 |
| 31 May 2024 | 15.36 | 0.31 | 2.06% | 15.045 | 15.49 | 14.90 | 249,153 |
| 30 May 2024 | 15.05 | -0.20 | -1.31% | 15.18 | 15.18 | 14.97 | 118,429 |
| 29 May 2024 | 15.25 | -0.22 | -1.42% | 15.685 | 15.685 | 15.16 | 74,688 |
| 28 May 2024 | 15.47 | 0.33 | 2.18% | 15.37 | 15.47 | 15.20 | 152,613 |
| 24 May 2024 | 15.14 | 0.31 | 2.09% | 15.10 | 15.14 | 14.58 | 154,978 |
| 23 May 2024 | 14.83 | -0.29 | -1.92% | 15.29 | 15.30 | 14.83 | 106,188 |
| 22 May 2024 | 15.12 | -0.37 | -2.39% | 15.17 | 15.25 | 15.08 | 171,420 |
| 21 May 2024 | 15.49 | -0.09 | -0.58% | 15.51 | 15.5895 | 15.44 | 25,711 |
| 20 May 2024 | 15.58 | 0.39 | 2.57% | 15.67 | 15.73 | 15.5575 | 53,357 |
| 17 May 2024 | 15.19 | 0.17 | 1.13% | 15.04 | 15.21 | 15.04 | 92,888 |
| 16 May 2024 | 15.02 | -0.47 | -3.03% | 14.74 | 15.18 | 14.74 | 47,300 |
| 15 May 2024 | 15.49 | 0.31 | 2.04% | 15.26 | 15.49 | 15.20 | 41,098 |
| 14 May 2024 | 15.18 | -0.22 | -1.43% | 15.56 | 15.56 | 14.69 | 61,693 |
| 13 May 2024 | 15.40 | 0.06 | 0.39% | 15.35 | 15.46 | 15.06 | 52,750 |
| 10 May 2024 | 15.34 | 0.03 | 0.20% | 15.11 | 15.542 | 15.11 | 33,459 |
| 09 May 2024 | 15.31 | 0.13 | 0.86% | 15.17 | 15.34 | 15.17 | 33,456 |
| 08 May 2024 | 15.18 | -0.02 | -0.13% | 14.99 | 15.19 | 14.99 | 39,337 |
| 07 May 2024 | 15.20 | -0.09 | -0.59% | 15.16 | 15.30 | 15.14 | 53,937 |
| 06 May 2024 | 15.29 | 0.16 | 1.06% | 15.37 | 15.37 | 15.13 | 39,953 |
| 03 May 2024 | 15.13 | -0.04 | -0.26% | 15.75 | 15.75 | 15.10 | 24,499 |
| 02 May 2024 | 15.17 | 0.54 | 3.69% | 14.94 | 15.17 | 14.94 | 38,911 |
| 01 May 2024 | 14.63 | -0.34 | -2.27% | 14.92 | 14.92 | 14.58 | 33,771 |
| 30 Abr 2024 | 14.97 | -0.30 | -1.96% | 15.27 | 15.27 | 14.96 | 107,378 |
| 29 Abr 2024 | 15.27 | 0.06 | 0.39% | 15.47 | 15.47 | 15.17 | 56,696 |
| 26 Abr 2024 | 15.21 | -0.03 | -0.20% | 15.269 | 15.74 | 15.06 | 38,222 |
| 25 Abr 2024 | 15.24 | -0.28 | -1.80% | 14.80 | 15.24 | 14.80 | 35,488 |
| 24 Abr 2024 | 15.52 | -0.14 | -0.89% | 15.52 | 15.60 | 15.40 | 20,913 |
| 23 Abr 2024 | 15.66 | 0.14 | 0.90% | 15.49 | 15.66 | 15.48 | 29,898 |
| 22 Abr 2024 | 15.52 | -0.06 | -0.39% | 15.39 | 15.60 | 15.39 | 30,708 |
| 19 Abr 2024 | 15.58 | 0.38 | 2.50% | 15.49 | 15.66 | 15.44 | 28,816 |
| 18 Abr 2024 | 15.20 | -0.29 | -1.87% | 15.226 | 15.31 | 15.16 | 32,995 |
| 17 Abr 2024 | 15.49 | -0.59 | -3.67% | 15.97 | 15.97 | 15.37 | 35,006 |
| 16 Abr 2024 | 16.08 | -0.51 | -3.07% | 15.92 | 16.08 | 15.92 | 64,542 |
| 15 Abr 2024 | 16.59 | -0.15 | -0.90% | 17.4199 | 17.4199 | 16.54 | 61,442 |
| 12 Abr 2024 | 16.74 | -0.18 | -1.03% | 16.88 | 17.33 | 16.74 | 70,748 |
| 11 Abr 2024 | 16.915 | 0.77 | 4.78% | 17.17 | 17.17 | 16.48 | 61,068 |
| 10 Abr 2024 | 16.1437 | 0.12 | 0.76% | 16.04 | 16.16 | 15.92 | 29,437 |
| 09 Abr 2024 | 16.0225 | -0.26 | -1.58% | 16.19 | 16.21 | 15.661 | 18,086 |
| 08 Abr 2024 | 16.28 | -0.14 | -0.85% | 16.32 | 16.32 | 16.14 | 21,415 |
| 05 Abr 2024 | 16.42 | 0.22 | 1.36% | 16.225 | 16.42 | 16.22 | 26,200 |
| 04 Abr 2024 | 16.20 | 0.23 | 1.44% | 16.32 | 16.35 | 16.15 | 79,808 |
