Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IBXX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 53,304.46 | -615.74 | -1.14% | 53,919.88 | 53,919.88 | 53,272.42 | 0 |
| 29 Abr 2024 | 53,920.20 | 360.32 | 0.67% | 53,559.76 | 53,920.20 | 53,536.23 | 0 |
| 26 Abr 2024 | 53,559.88 | 812.89 | 1.54% | 52,747.17 | 53,682.17 | 52,747.17 | 0 |
| 25 Abr 2024 | 52,746.99 | -16.92 | -0.03% | 52,763.95 | 52,768.64 | 52,333.42 | 0 |
| 24 Abr 2024 | 52,763.91 | -167.00 | -0.32% | 52,931.35 | 53,076.66 | 52,687.37 | 0 |
| 23 Abr 2024 | 52,930.91 | -177.50 | -0.33% | 53,108.25 | 53,216.62 | 52,581.24 | 0 |
| 22 Abr 2024 | 53,108.41 | 204.36 | 0.39% | 52,904.05 | 53,320.70 | 52,703.21 | 0 |
| 19 Abr 2024 | 52,904.05 | 441.74 | 0.84% | 52,462.48 | 53,044.56 | 52,404.50 | 0 |
| 18 Abr 2024 | 52,462.31 | 0.82 | 0.00% | 52,461.30 | 52,877.50 | 52,136.66 | 0 |
| 17 Abr 2024 | 52,461.49 | -82.93 | -0.16% | 52,544.42 | 52,942.69 | 52,248.08 | 0 |
| 16 Abr 2024 | 52,544.42 | -380.78 | -0.72% | 52,924.34 | 52,924.34 | 52,255.21 | 0 |
| 15 Abr 2024 | 52,925.20 | -239.89 | -0.45% | 53,165.09 | 53,310.21 | 52,794.92 | 0 |
| 12 Abr 2024 | 53,165.09 | -635.50 | -1.18% | 53,800.47 | 53,913.86 | 53,019.78 | 0 |
| 11 Abr 2024 | 53,800.59 | -287.94 | -0.53% | 54,088.53 | 54,088.53 | 53,671.95 | 0 |
| 10 Abr 2024 | 54,088.53 | -720.95 | -1.32% | 54,809.63 | 54,809.63 | 53,945.65 | 0 |
| 09 Abr 2024 | 54,809.48 | 434.61 | 0.80% | 54,375.14 | 54,837.83 | 54,363.68 | 0 |
| 08 Abr 2024 | 54,374.87 | 879.79 | 1.64% | 53,495.48 | 54,507.28 | 53,495.48 | 0 |
| 05 Abr 2024 | 53,495.08 | -267.62 | -0.50% | 53,760.39 | 53,764.56 | 53,327.13 | 0 |
| 04 Abr 2024 | 53,762.70 | 31.07 | 0.06% | 53,731.64 | 54,707.67 | 53,666.65 | 0 |
| 03 Abr 2024 | 53,731.63 | -107.56 | -0.20% | 53,838.21 | 53,888.71 | 53,255.51 | 0 |
| 02 Abr 2024 | 53,839.19 | 263.06 | 0.49% | 53,576.13 | 53,885.91 | 53,456.92 | 0 |
| 01 Abr 2024 | 53,576.13 | -450.84 | -0.83% | 54,026.97 | 54,254.03 | 53,486.27 | 0 |
| 28 Mar 2024 | 54,026.97 | 186.66 | 0.35% | 53,840.31 | 54,125.99 | 53,665.25 | 0 |
| 27 Mar 2024 | 53,840.31 | 367.04 | 0.69% | 53,473.27 | 53,868.64 | 53,206.20 | 0 |
| 26 Mar 2024 | 53,473.27 | -42.67 | -0.08% | 53,515.94 | 53,609.94 | 53,376.35 | 0 |
| 25 Mar 2024 | 53,515.94 | -29.03 | -0.05% | 53,544.99 | 53,640.53 | 53,437.76 | 0 |
| 22 Mar 2024 | 53,544.97 | -446.29 | -0.83% | 53,991.23 | 53,991.23 | 53,474.85 | 0 |
| 21 Mar 2024 | 53,991.26 | -396.94 | -0.73% | 54,388.29 | 54,577.29 | 53,962.48 | 0 |
| 20 Mar 2024 | 54,388.20 | 690.38 | 1.29% | 53,697.82 | 54,425.62 | 53,628.52 | 0 |
| 19 Mar 2024 | 53,697.82 | 223.70 | 0.42% | 53,474.38 | 53,907.15 | 53,474.38 | 0 |
| 18 Mar 2024 | 53,474.12 | 88.21 | 0.17% | 53,392.56 | 53,718.13 | 53,165.02 | 0 |
| 15 Mar 2024 | 53,385.91 | -390.27 | -0.73% | 53,776.08 | 53,883.23 | 53,285.63 | 0 |
| 14 Mar 2024 | 53,776.18 | -134.00 | -0.25% | 53,910.18 | 54,026.90 | 53,563.97 | 0 |
| 13 Mar 2024 | 53,910.18 | 136.66 | 0.25% | 53,773.52 | 54,128.84 | 53,689.07 | 0 |
| 12 Mar 2024 | 53,773.52 | 659.98 | 1.24% | 53,113.74 | 53,926.94 | 53,113.74 | 0 |
| 11 Mar 2024 | 53,113.54 | -413.76 | -0.77% | 53,526.91 | 53,526.91 | 53,087.04 | 0 |
| 08 Mar 2024 | 53,527.30 | -646.19 | -1.19% | 54,171.47 | 54,171.47 | 52,994.14 | 0 |
| 07 Mar 2024 | 54,173.49 | -213.31 | -0.39% | 54,386.79 | 54,524.06 | 54,048.36 | 0 |
| 06 Mar 2024 | 54,386.80 | 350.34 | 0.65% | 54,036.73 | 54,561.44 | 54,036.73 | 0 |
| 05 Mar 2024 | 54,036.46 | -95.80 | -0.18% | 54,130.57 | 54,413.29 | 53,920.14 | 0 |
| 04 Mar 2024 | 54,132.26 | -359.79 | -0.66% | 54,490.44 | 54,549.59 | 54,111.75 | 0 |
| 01 Mar 2024 | 54,492.05 | 68.31 | 0.13% | 54,425.93 | 54,725.62 | 54,303.79 | 0 |
| 29 Feb 2024 | 54,423.74 | -466.84 | -0.85% | 54,890.35 | 54,890.35 | 54,261.22 | 0 |
| 28 Feb 2024 | 54,890.58 | -695.83 | -1.25% | 55,586.41 | 55,586.41 | 54,728.65 | 0 |
| 27 Feb 2024 | 55,586.41 | 859.20 | 1.57% | 54,728.77 | 55,586.41 | 54,728.77 | 0 |
| 26 Feb 2024 | 54,727.21 | 86.39 | 0.16% | 54,640.30 | 54,880.87 | 54,492.23 | 0 |
| 23 Feb 2024 | 54,640.82 | -344.67 | -0.63% | 54,985.60 | 55,138.50 | 54,490.92 | 0 |
| 22 Feb 2024 | 54,985.49 | 100.50 | 0.18% | 54,884.99 | 55,220.51 | 54,853.50 | 0 |
| 21 Feb 2024 | 54,884.99 | 41.75 | 0.08% | 54,842.81 | 54,899.32 | 54,600.24 | 0 |
| 20 Feb 2024 | 54,843.24 | 333.39 | 0.61% | 54,508.71 | 54,843.24 | 54,207.29 | 0 |
| 19 Feb 2024 | 54,509.85 | 131.63 | 0.24% | 54,378.04 | 54,509.92 | 54,116.14 | 0 |
| 16 Feb 2024 | 54,378.22 | 397.42 | 0.74% | 53,981.37 | 54,519.40 | 53,926.69 | 0 |
| 15 Feb 2024 | 53,980.80 | 359.55 | 0.67% | 53,621.25 | 53,988.83 | 53,581.30 | 0 |
| 14 Feb 2024 | 53,621.25 | -436.41 | -0.81% | 54,057.60 | 54,057.66 | 53,472.09 | 0 |
| 09 Feb 2024 | 54,057.66 | -79.43 | -0.15% | 54,136.57 | 54,435.10 | 53,872.61 | 0 |
| 08 Feb 2024 | 54,137.09 | -710.98 | -1.30% | 54,848.02 | 54,928.93 | 54,002.68 | 0 |
| 07 Feb 2024 | 54,848.07 | -151.51 | -0.28% | 54,997.94 | 55,061.93 | 54,612.53 | 0 |
| 06 Feb 2024 | 54,999.58 | 1,162.83 | 2.16% | 53,836.48 | 54,999.58 | 53,836.48 | 0 |
| 05 Feb 2024 | 53,836.75 | 157.30 | 0.29% | 53,679.18 | 53,957.58 | 53,366.98 | 0 |
| 02 Feb 2024 | 53,679.45 | -551.36 | -1.02% | 54,226.70 | 54,403.15 | 53,457.70 | 0 |
