Datos Históricos Igb S.A. - IGBR3

IGBR3 Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
18 Oct 2019 2.18 2.17 -0.05 -2.25% 2.15 2.22 33,100
17 Oct 2019 2.27 2.22 -0.02 -0.89% 2.18 2.27 4,000
16 Oct 2019 2.23 2.24 0.01 +0.45% 2.18 2.25 22,000
15 Oct 2019 2.2 2.23 0.04 +1.83% 2.18 2.27 24,400
14 Oct 2019 2.24 2.19 0.00 +0.00% 2.19 2.29 95,800
11 Oct 2019 2.13 2.19 0.06 +2.82% 2.13 2.32 185,400
10 Oct 2019 2.16 2.13 0.04 +1.91% 2.09 2.16 22,900
09 Oct 2019 2.13 2.09 -0.04 -1.88% 2.09 2.16 11,900
08 Oct 2019 2.16 2.13 -0.03 -1.39% 2.13 2.16 6,400
07 Oct 2019 2.16 2.16 0.02 +0.93% 2.15 2.21 25,400
04 Oct 2019 2.15 2.14 -0.01 -0.47% 2.13 2.17 9,900
03 Oct 2019 2.15 2.15 0.01 +0.47% 2.14 2.16 5,800
02 Oct 2019 2.16 2.14 -0.02 -0.93% 2.1 2.16 32,000
01 Oct 2019 2.17 2.16 -0.01 -0.46% 2.16 2.23 51,200
30 Sep 2019 2.25 2.17 -0.02 -0.91% 2.13 2.25 92,400
27 Sep 2019 2.33 2.19 -0.07 -3.1% 2.19 2.33 102,200
26 Sep 2019 2.17 2.2599999 0.10 +4.63% 2.15 2.6 802,100
25 Sep 2019 2.17 2.16 -0.01 -0.46% 2.15 2.17 2,100
24 Sep 2019 2.2 2.17 0.02 +0.93% 2.13 2.2 20,100
23 Sep 2019 2.17 2.15 -0.02 -0.92% 2.11 2.17 27,700
20 Sep 2019 2.17 2.17 0.01 +0.46% 2.16 2.22 13,800
19 Sep 2019 2.22 2.16 -0.03 -1.37% 2.13 2.22 7,000
18 Sep 2019 2.22 2.19 0.01 +0.46% 2.17 2.22 3,800
17 Sep 2019 2.17 2.18 -0.02 -0.91% 2.15 2.21 50,000
16 Sep 2019 2.18 2.2 -0.04 -1.79% 2.17 2.23 9,200
13 Sep 2019 2.2 2.24 0.06 +2.75% 2.19 2.25 27,300
12 Sep 2019 2.27 2.18 -0.06 -2.68% 2.17 2.27 27,200
11 Sep 2019 2.22 2.24 -0.03 -1.32% 2.21 2.2799999 21,900
10 Sep 2019 2.33 2.27 0.04 +1.79% 2.23 2.33 12,000
09 Sep 2019 2.27 2.23 -0.04 -1.76% 2.23 2.35 27,400
06 Sep 2019 2.32 2.27 0.00 +0.00% 2.21 2.34 18,900
05 Sep 2019 2.25 2.27 0.03 +1.34% 2.18 2.41 154,700
04 Sep 2019 2.2799999 2.24 0.06 +2.75% 2.14 2.29 54,600
03 Sep 2019 2.18 2.18 0.00 +0.00% 2.12 2.21 29,100
02 Sep 2019 2.1 2.18 0.03 +1.40% 2.1 2.29 31,600
30 Ago 2019 2.2 2.15 -0.04 -1.83% 2.13 2.23 20,100
29 Ago 2019 2.21 2.19 0.07 +3.30% 2.12 2.3 28,900
28 Ago 2019 2.11 2.12 0.02 +0.95% 2.02 2.3 99,800
27 Ago 2019 2.17 2.1 -0.08 -3.67% 2 2.17 27,800
26 Ago 2019 2.24 2.18 0.00 +0.00% 2.1 2.24 5,000
23 Ago 2019 2.19 2.18 0.04 +1.87% 2.1 2.24 40,200
22 Ago 2019 2.1 2.14 -0.02 -0.93% 2.1 2.24 12,500
21 Ago 2019 2.15 2.16 -0.02 -0.92% 2.11 2.2 15,300
20 Ago 2019 2.25 2.18 0.02 +0.93% 2.1 2.25 20,700
19 Ago 2019 2.27 2.16 -0.05 -2.26% 2.12 2.3 15,400
16 Ago 2019 2.32 2.21 -0.06 -2.64% 2.11 2.32 49,900
15 Ago 2019 2.37 2.27 -0.05 -2.16% 2.2 2.37 33,800
14 Ago 2019 2.43 2.32 -0.08 -3.33% 2.31 2.44 27,400
13 Ago 2019 2.41 2.4 -0.01 -0.41% 2.33 2.43 18,300
12 Ago 2019 2.37 2.41 0.04 +1.69% 2.35 2.42 19,900
09 Ago 2019 2.35 2.37 0.04 +1.72% 2.3 2.4 39,800
08 Ago 2019 2.3 2.33 0.04 +1.75% 2.3 2.39 45,500
07 Ago 2019 2.34 2.29 -0.05 -2.14% 2.29 2.35 21,700
06 Ago 2019 2.36 2.34 0.00 +0.00% 2.27 2.36 42,200
05 Ago 2019 2.3 2.34 0.01 +0.43% 2.3 2.4 53,100
02 Ago 2019 2.35 2.33 -0.01 -0.43% 2.3 2.35 10,800
01 Ago 2019 2.41 2.34 -0.01 -0.43% 2.3 2.41 61,700
31 Jul 2019 2.35 2.35 -0.05 -2.08% 2.3 2.42 77,100
30 Jul 2019 2.29 2.4 0.00 +0.00% 2.2799999 2.4 0
29 Jul 2019 2.29 2.4 0.10 +4.35% 2.2799999 2.4 102,000
29 Jul 2019 2.32 2.3 -0.02 -0.86% 2.2799999 2.35 28,400
26 Jul 2019 2.3 2.32 0.02 +0.87% 2.27 2.34 29,900
25 Jul 2019 2.47 2.3 -0.12 -4.96% 2.3 2.49 242,300
24 Jul 2019 2.25 2.42 0.14 +6.14% 2.23 2.52 334,500
23 Jul 2019 2.34 2.2799999 -0.02 -0.87% 2.23 2.34 46,800
Su Consulta Reciente
BOV
IGBR3
Igb S.A.
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191021 00:31:48