Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IVVPF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 198.5393 | 0.00 | 0.00% | 198.5393 | 198.5393 | 198.5393 | 0 |
| 30 May 2024 | 198.5393 | 0.13 | 0.06% | 198.5393 | 198.5393 | 198.5393 | 164 |
| 29 May 2024 | 198.4115 | -2.14 | -1.07% | 198.4115 | 198.4115 | 198.3992 | 45 |
| 28 May 2024 | 200.5497 | -0.80 | -0.40% | 200.5497 | 202.6675 | 200.5497 | 342 |
| 24 May 2024 | 201.3507 | -0.55 | -0.27% | 200.2001 | 201.3507 | 200.2001 | 865 |
| 23 May 2024 | 201.9009 | 0.55 | 0.27% | 201.9009 | 201.9009 | 201.9009 | 496 |
| 22 May 2024 | 201.3507 | 0.00 | 0.00% | 201.3507 | 201.3507 | 201.3507 | 0 |
| 21 May 2024 | 201.3507 | -0.95 | -0.47% | 200.8495 | 201.3507 | 200.8495 | 106 |
| 20 May 2024 | 202.2988 | -0.67 | -0.33% | 202.2988 | 202.2988 | 202.2988 | 229 |
| 17 May 2024 | 202.9721 | 0.22 | 0.11% | 202.9721 | 202.9721 | 202.9721 | 4 |
| 16 May 2024 | 202.7514 | -0.75 | -0.37% | 202.7514 | 202.7514 | 202.7514 | 151 |
| 15 May 2024 | 203.5017 | 2.50 | 1.24% | 202.7486 | 203.5017 | 202.7486 | 486 |
| 14 May 2024 | 201.0005 | 0.00 | 0.00% | 201.0005 | 201.0005 | 201.0005 | 0 |
| 13 May 2024 | 201.0005 | 1.80 | 0.90% | 201.0005 | 201.0005 | 201.0005 | 77 |
| 10 May 2024 | 199.2003 | 0.00 | 0.00% | 199.2003 | 199.2003 | 199.2003 | 0 |
| 09 May 2024 | 199.2003 | 2.08 | 1.05% | 199.2003 | 199.2003 | 198.5393 | 956 |
| 08 May 2024 | 197.1214 | 2.91 | 1.50% | 197.1214 | 197.1214 | 197.1214 | 960 |
| 07 May 2024 | 194.2071 | 0.00 | 0.00% | 194.2071 | 194.2071 | 194.2071 | 0 |
| 06 May 2024 | 194.2071 | 0.61 | 0.32% | 194.2071 | 194.2071 | 194.2071 | 1 |
| 03 May 2024 | 193.5968 | 1.00 | 0.52% | 193.4567 | 193.5968 | 193.4567 | 33 |
| 02 May 2024 | 192.5991 | 1.70 | 0.89% | 192.5991 | 192.5991 | 191.6641 | 811 |
| 01 May 2024 | 190.8954 | -3.29 | -1.69% | 190.8954 | 190.8954 | 190.8954 | 394 |
| 30 Abr 2024 | 194.1829 | 0.00 | 0.00% | 194.1829 | 194.1829 | 194.1829 | 0 |
| 29 Abr 2024 | 194.1829 | 2.06 | 1.07% | 194.1829 | 194.1829 | 194.1829 | 55 |
| 26 Abr 2024 | 192.1239 | 0.00 | 0.00% | 192.1239 | 192.1239 | 192.1239 | 0 |
| 25 Abr 2024 | 192.1239 | -1.94 | -1.00% | 192.1239 | 193.2166 | 192.1239 | 200 |
| 24 Abr 2024 | 194.0629 | 1.28 | 0.66% | 194.0629 | 195.4958 | 194.0629 | 50 |
| 23 Abr 2024 | 192.7836 | 2.94 | 1.55% | 192.7836 | 192.7836 | 192.7836 | 266 |
| 22 Abr 2024 | 189.845 | 0.00 | 0.00% | 189.845 | 189.845 | 189.845 | 0 |
| 19 Abr 2024 | 189.845 | -0.45 | -0.24% | 190.0849 | 190.0849 | 189.845 | 48 |
| 18 Abr 2024 | 190.2951 | 0.34 | 0.18% | 190.075 | 190.2951 | 190.075 | 106 |
| 17 Abr 2024 | 189.955 | 1.11 | 0.59% | 189.8749 | 189.975 | 189.5148 | 2,060 |
| 16 Abr 2024 | 188.843 | -3.65 | -1.90% | 188.9145 | 190.095 | 188.843 | 375 |
| 15 Abr 2024 | 192.4962 | 2.24 | 1.18% | 192.4962 | 192.4962 | 192.4962 | 300 |
| 12 Abr 2024 | 190.2551 | -1.60 | -0.83% | 190.9755 | 190.9755 | 190.2551 | 999 |
| 11 Abr 2024 | 191.8559 | -1.19 | -0.62% | 191.8159 | 192.1161 | 191.8159 | 1,979 |
| 10 Abr 2024 | 193.0434 | -3.13 | -1.60% | 193.0434 | 193.0434 | 193.0434 | 7 |
| 09 Abr 2024 | 196.1781 | -1.82 | -0.92% | 196.1781 | 197.7389 | 196.1781 | 457 |
| 08 Abr 2024 | 198.0009 | -0.50 | -0.25% | 198.0009 | 198.0009 | 198.0009 | 18 |
| 05 Abr 2024 | 198.4992 | 0.00 | 0.00% | 198.4992 | 198.4992 | 198.4992 | 0 |
| 04 Abr 2024 | 198.4992 | 0.00 | 0.00% | 198.4992 | 198.4992 | 198.4992 | 0 |
| 03 Abr 2024 | 198.4992 | 1.48 | 0.75% | 198.4992 | 198.4992 | 198.4992 | 2,518 |
| 02 Abr 2024 | 197.0214 | -1.66 | -0.83% | 197.0214 | 197.0214 | 197.0214 | 70 |
| 01 Abr 2024 | 198.6793 | 0.00 | 0.00% | 198.6793 | 198.6793 | 198.6793 | 0 |
| 28 Mar 2024 | 198.6793 | 0.30 | 0.15% | 198.6793 | 198.6793 | 198.6793 | 34 |
| 27 Mar 2024 | 198.3808 | 0.00 | 0.00% | 198.3808 | 198.3808 | 198.3808 | 0 |
| 26 Mar 2024 | 198.3808 | 0.60 | 0.30% | 198.3808 | 198.3808 | 198.3808 | 8 |
| 25 Mar 2024 | 197.7789 | 1.28 | 0.65% | 197.7789 | 197.7789 | 197.7789 | 185 |
| 22 Mar 2024 | 196.50 | 0.34 | 0.17% | 196.5183 | 196.5183 | 196.4382 | 319 |
| 21 Mar 2024 | 196.1581 | 0.00 | 0.00% | 196.1581 | 196.1581 | 196.1581 | 0 |
| 20 Mar 2024 | 196.1581 | 0.08 | 0.04% | 196.1581 | 196.1581 | 196.1581 | 199 |
| 19 Mar 2024 | 196.0819 | 0.00 | 0.00% | 196.0819 | 196.0819 | 196.0819 | 0 |
| 18 Mar 2024 | 196.0819 | -1.02 | -0.52% | 196.2818 | 196.2818 | 196.0619 | 249 |
| 15 Mar 2024 | 197.0985 | 0.80 | 0.41% | 196.9185 | 197.1186 | 196.9185 | 1,466 |
| 14 Mar 2024 | 196.30 | -1.66 | -0.84% | 197.3987 | 197.6211 | 196.0419 | 1,096 |
| 13 Mar 2024 | 197.959 | 2.86 | 1.47% | 197.959 | 197.959 | 197.959 | 119 |
| 12 Mar 2024 | 195.0975 | -2.05 | -1.04% | 194.4972 | 195.0975 | 194.4972 | 904 |
| 11 Mar 2024 | 197.1454 | 0.00 | 0.00% | 197.1454 | 197.1454 | 197.1454 | 0 |
| 08 Mar 2024 | 197.1454 | 0.00 | 0.00% | 197.1454 | 197.1454 | 197.1454 | 0 |
| 07 Mar 2024 | 197.1454 | 3.97 | 2.05% | 195.7221 | 197.1454 | 195.7221 | 94 |
| 06 Mar 2024 | 193.1766 | 1.68 | 0.88% | 192.9635 | 193.1766 | 191.976 | 554 |
| 05 Mar 2024 | 191.4957 | 0.00 | 0.00% | 191.4957 | 191.4957 | 191.4957 | 0 |
| 04 Mar 2024 | 191.4957 | 0.00 | 0.00% | 191.4957 | 191.4957 | 191.4957 | 0 |
