Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IGTI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.98 | 2.88 | 58,800 |
| 23 May 2024 | 2.92 | 0.02 | 0.69% | 2.91 | 2.97 | 2.88 | 69,700 |
| 22 May 2024 | 2.90 | -0.04 | -1.36% | 2.95 | 3.00 | 2.88 | 74,600 |
| 21 May 2024 | 2.94 | -0.03 | -1.01% | 2.99 | 3.00 | 2.92 | 45,900 |
| 20 May 2024 | 2.97 | 0.02 | 0.68% | 2.94 | 3.03 | 2.92 | 55,100 |
| 17 May 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 2.98 | 2.95 | 42,100 |
| 16 May 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 3.00 | 2.95 | 26,000 |
| 15 May 2024 | 2.96 | 0.00 | 0.00% | 2.97 | 2.98 | 2.96 | 20,200 |
| 14 May 2024 | 2.96 | -0.08 | -2.63% | 3.00 | 3.00 | 2.96 | 13,700 |
| 13 May 2024 | 3.04 | -0.03 | -0.98% | 3.07 | 3.07 | 3.00 | 9,100 |
| 10 May 2024 | 3.07 | 0.08 | 2.68% | 2.96 | 3.07 | 2.96 | 19,800 |
| 09 May 2024 | 2.99 | -0.04 | -1.32% | 3.01 | 3.03 | 2.95 | 17,700 |
| 08 May 2024 | 3.03 | 0.00 | 0.00% | 2.98 | 3.03 | 2.97 | 9,200 |
| 07 May 2024 | 3.03 | 0.08 | 2.71% | 2.96 | 3.05 | 2.96 | 121,300 |
| 06 May 2024 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 2.90 | 49,300 |
| 03 May 2024 | 2.97 | -0.01 | -0.34% | 3.01 | 3.09 | 2.91 | 83,900 |
| 02 May 2024 | 2.98 | 0.13 | 4.56% | 2.93 | 3.02 | 2.90 | 52,300 |
| 30 Abr 2024 | 2.85 | -0.07 | -2.40% | 2.93 | 2.93 | 2.85 | 22,300 |
| 29 Abr 2024 | 2.92 | 0.01 | 0.34% | 2.93 | 2.97 | 2.92 | 15,700 |
| 26 Abr 2024 | 2.91 | -0.09 | -3.00% | 3.01 | 3.01 | 2.90 | 47,700 |
| 25 Abr 2024 | 3.00 | 0.02 | 0.67% | 2.97 | 3.06 | 2.96 | 12,500 |
| 24 Abr 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 3.03 | 2.96 | 15,600 |
| 23 Abr 2024 | 2.97 | -0.01 | -0.34% | 2.97 | 2.98 | 2.95 | 6,600 |
| 22 Abr 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 2.99 | 2.95 | 15,700 |
| 19 Abr 2024 | 2.97 | -0.03 | -1.00% | 2.97 | 3.01 | 2.97 | 7,900 |
| 18 Abr 2024 | 3.00 | -0.01 | -0.33% | 3.01 | 3.06 | 3.00 | 20,800 |
| 17 Abr 2024 | 3.01 | -0.01 | -0.33% | 3.04 | 3.06 | 3.01 | 42,700 |
| 16 Abr 2024 | 3.02 | -0.06 | -1.95% | 3.06 | 3.06 | 3.02 | 56,300 |
| 15 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.15 | 3.15 | 3.08 | 62,400 |
| 12 Abr 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.19 | 3.14 | 40,100 |
| 11 Abr 2024 | 3.18 | -0.05 | -1.55% | 3.20 | 3.30 | 3.18 | 43,500 |
| 10 Abr 2024 | 3.23 | -0.01 | -0.31% | 3.21 | 3.29 | 3.19 | 56,600 |
| 09 Abr 2024 | 3.24 | 0.03 | 0.93% | 3.22 | 3.29 | 3.21 | 46,700 |
| 08 Abr 2024 | 3.21 | 0.05 | 1.58% | 3.19 | 3.28 | 3.16 | 59,200 |
| 05 Abr 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.23 | 3.16 | 27,400 |
| 04 Abr 2024 | 3.20 | 0.01 | 0.31% | 3.21 | 3.26 | 3.16 | 49,700 |
| 03 Abr 2024 | 3.19 | 0.01 | 0.31% | 3.22 | 3.24 | 3.16 | 25,200 |
| 02 Abr 2024 | 3.18 | -0.06 | -1.85% | 3.29 | 3.29 | 3.18 | 26,200 |
| 01 Abr 2024 | 3.24 | -0.08 | -2.41% | 3.30 | 3.34 | 3.24 | 29,700 |
| 28 Mar 2024 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 3.25 | 47,100 |
| 27 Mar 2024 | 3.32 | 0.02 | 0.61% | 3.28 | 3.32 | 3.18 | 52,600 |
| 26 Mar 2024 | 3.30 | -0.04 | -1.20% | 3.29 | 3.33 | 3.29 | 40,100 |
| 25 Mar 2024 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 3.22 | 63,700 |
| 22 Mar 2024 | 3.29 | -0.06 | -1.79% | 3.28 | 3.34 | 3.26 | 12,200 |
| 21 Mar 2024 | 3.35 | 0.02 | 0.60% | 3.33 | 3.35 | 3.26 | 91,000 |
| 20 Mar 2024 | 3.33 | 0.06 | 1.83% | 3.26 | 3.34 | 3.15 | 78,100 |
| 19 Mar 2024 | 3.27 | -0.03 | -0.91% | 3.30 | 3.34 | 3.22 | 75,600 |
| 18 Mar 2024 | 3.30 | 0.01 | 0.30% | 3.17 | 3.37 | 3.17 | 1,156,300 |
| 15 Mar 2024 | 3.29 | 0.29 | 9.67% | 3.06 | 3.35 | 2.93 | 2,905,600 |
| 14 Mar 2024 | 3.00 | -0.05 | -1.64% | 3.07 | 3.07 | 3.00 | 33,400 |
| 13 Mar 2024 | 3.05 | 0.08 | 2.69% | 2.99 | 3.09 | 2.95 | 168,500 |
| 12 Mar 2024 | 2.97 | 0.04 | 1.37% | 2.98 | 2.98 | 2.93 | 39,100 |
| 11 Mar 2024 | 2.93 | -0.05 | -1.68% | 2.93 | 2.98 | 2.92 | 15,500 |
| 08 Mar 2024 | 2.98 | 0.06 | 2.05% | 2.91 | 2.98 | 2.91 | 53,400 |
| 07 Mar 2024 | 2.92 | 0.00 | 0.00% | 2.93 | 2.96 | 2.92 | 24,700 |
| 06 Mar 2024 | 2.92 | -0.01 | -0.34% | 2.91 | 2.97 | 2.90 | 82,000 |
| 05 Mar 2024 | 2.93 | 0.02 | 0.69% | 2.91 | 2.93 | 2.90 | 84,400 |
| 04 Mar 2024 | 2.91 | -0.06 | -2.02% | 2.97 | 2.99 | 2.91 | 16,200 |
| 01 Mar 2024 | 2.97 | 0.04 | 1.37% | 2.90 | 2.99 | 2.90 | 71,800 |
| 29 Feb 2024 | 2.93 | 0.00 | 0.00% | 2.92 | 2.93 | 2.90 | 40,100 |
| 28 Feb 2024 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 2.88 | 53,900 |
| 27 Feb 2024 | 2.92 | 0.00 | 0.00% | 2.89 | 2.95 | 2.89 | 58,900 |
| 26 Feb 2024 | 2.92 | -0.01 | -0.34% | 2.87 | 2.93 | 2.87 | 64,400 |
