Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INEP3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 3.26 | -0.02 | -0.61% | 3.28 | 3.37 | 3.15 | 79,900 |
| 29 Abr 2024 | 3.28 | 0.01 | 0.31% | 3.28 | 3.32 | 3.13 | 46,800 |
| 26 Abr 2024 | 3.27 | -0.05 | -1.51% | 3.34 | 3.40 | 3.19 | 85,200 |
| 25 Abr 2024 | 3.32 | 0.23 | 7.44% | 3.04 | 3.32 | 3.00 | 91,300 |
| 24 Abr 2024 | 3.09 | 0.00 | 0.00% | 3.03 | 3.09 | 2.97 | 65,400 |
| 23 Abr 2024 | 3.09 | -0.03 | -0.96% | 3.12 | 3.12 | 2.98 | 78,600 |
| 22 Abr 2024 | 3.12 | -0.29 | -8.50% | 3.43 | 3.48 | 3.08 | 194,700 |
| 19 Abr 2024 | 3.41 | -0.31 | -8.33% | 3.73 | 3.74 | 3.41 | 84,500 |
| 18 Abr 2024 | 3.72 | -0.07 | -1.85% | 3.78 | 3.83 | 3.62 | 52,100 |
| 17 Abr 2024 | 3.79 | -0.01 | -0.26% | 3.83 | 3.91 | 3.68 | 46,500 |
| 16 Abr 2024 | 3.80 | -0.08 | -2.06% | 3.96 | 3.99 | 3.66 | 79,600 |
| 15 Abr 2024 | 3.88 | 0.10 | 2.65% | 3.67 | 4.07 | 3.62 | 135,100 |
| 12 Abr 2024 | 3.78 | 0.03 | 0.80% | 3.78 | 3.91 | 3.62 | 76,200 |
| 11 Abr 2024 | 3.75 | -0.04 | -1.06% | 3.80 | 3.89 | 3.68 | 97,100 |
| 10 Abr 2024 | 3.79 | 0.12 | 3.27% | 3.72 | 3.80 | 3.64 | 49,100 |
| 09 Abr 2024 | 3.67 | 0.08 | 2.23% | 3.53 | 3.75 | 3.53 | 52,600 |
| 08 Abr 2024 | 3.59 | 0.07 | 1.99% | 3.51 | 3.67 | 3.48 | 69,600 |
| 05 Abr 2024 | 3.52 | 0.07 | 2.03% | 3.43 | 3.56 | 3.35 | 106,600 |
| 04 Abr 2024 | 3.45 | 0.09 | 2.68% | 3.38 | 3.45 | 3.32 | 127,100 |
| 03 Abr 2024 | 3.36 | 0.01 | 0.30% | 3.36 | 3.40 | 3.24 | 93,400 |
| 02 Abr 2024 | 3.35 | 0.03 | 0.90% | 3.35 | 3.42 | 3.25 | 87,800 |
| 01 Abr 2024 | 3.32 | -0.01 | -0.30% | 3.32 | 3.49 | 3.25 | 157,400 |
| 28 Mar 2024 | 3.33 | 0.17 | 5.38% | 3.16 | 3.33 | 3.16 | 85,300 |
| 27 Mar 2024 | 3.16 | 0.13 | 4.29% | 3.11 | 3.26 | 3.02 | 99,300 |
| 26 Mar 2024 | 3.03 | 0.05 | 1.68% | 3.06 | 3.13 | 2.96 | 29,500 |
| 25 Mar 2024 | 2.98 | 0.09 | 3.11% | 2.91 | 3.09 | 2.91 | 114,900 |
| 22 Mar 2024 | 2.89 | 0.04 | 1.40% | 2.88 | 2.96 | 2.78 | 64,700 |
| 21 Mar 2024 | 2.85 | -0.05 | -1.72% | 2.88 | 2.90 | 2.77 | 19,400 |
| 20 Mar 2024 | 2.90 | 0.09 | 3.20% | 2.80 | 2.96 | 2.71 | 59,400 |
| 19 Mar 2024 | 2.81 | 0.00 | 0.00% | 2.89 | 2.92 | 2.80 | 14,700 |
| 18 Mar 2024 | 2.81 | -0.12 | -4.10% | 2.93 | 2.96 | 2.81 | 19,700 |
| 15 Mar 2024 | 2.93 | 0.04 | 1.38% | 2.84 | 2.96 | 2.84 | 21,200 |
| 14 Mar 2024 | 2.89 | 0.01 | 0.35% | 2.98 | 2.98 | 2.86 | 44,000 |
| 13 Mar 2024 | 2.88 | -0.12 | -4.00% | 3.00 | 3.02 | 2.88 | 85,700 |
| 12 Mar 2024 | 3.00 | -0.07 | -2.28% | 3.07 | 3.08 | 2.94 | 46,100 |
| 11 Mar 2024 | 3.07 | -0.12 | -3.76% | 3.19 | 3.23 | 2.90 | 249,300 |
| 08 Mar 2024 | 3.19 | 0.03 | 0.95% | 3.22 | 3.22 | 3.13 | 23,100 |
| 07 Mar 2024 | 3.16 | -0.09 | -2.77% | 3.23 | 3.29 | 3.16 | 26,800 |
| 06 Mar 2024 | 3.25 | -0.10 | -2.99% | 3.36 | 3.36 | 3.25 | 23,100 |
| 05 Mar 2024 | 3.35 | 0.07 | 2.13% | 3.28 | 3.36 | 3.28 | 64,700 |
| 04 Mar 2024 | 3.28 | -0.14 | -4.09% | 3.42 | 3.44 | 3.24 | 60,500 |
| 01 Mar 2024 | 3.42 | -0.12 | -3.39% | 3.52 | 3.57 | 3.36 | 78,200 |
| 29 Feb 2024 | 3.54 | -0.02 | -0.56% | 3.60 | 3.67 | 3.51 | 64,100 |
| 28 Feb 2024 | 3.56 | -0.14 | -3.78% | 3.70 | 3.70 | 3.56 | 42,100 |
| 27 Feb 2024 | 3.70 | 0.04 | 1.09% | 3.66 | 3.70 | 3.62 | 38,800 |
| 26 Feb 2024 | 3.66 | -0.10 | -2.66% | 3.78 | 3.81 | 3.66 | 39,200 |
| 23 Feb 2024 | 3.76 | -0.02 | -0.53% | 3.77 | 3.84 | 3.74 | 23,500 |
| 22 Feb 2024 | 3.78 | 0.02 | 0.53% | 3.83 | 3.83 | 3.78 | 21,700 |
| 21 Feb 2024 | 3.76 | -0.07 | -1.83% | 3.81 | 3.81 | 3.76 | 26,500 |
| 20 Feb 2024 | 3.83 | 0.02 | 0.52% | 3.86 | 3.86 | 3.77 | 17,600 |
| 19 Feb 2024 | 3.81 | 0.00 | 0.00% | 3.90 | 3.90 | 3.81 | 7,000 |
| 16 Feb 2024 | 3.81 | -0.09 | -2.31% | 3.89 | 3.89 | 3.80 | 40,900 |
| 15 Feb 2024 | 3.90 | 0.00 | 0.00% | 3.91 | 3.96 | 3.83 | 18,200 |
| 14 Feb 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 4.00 | 3.85 | 58,900 |
| 09 Feb 2024 | 3.95 | 0.14 | 3.67% | 3.84 | 3.95 | 3.77 | 63,100 |
| 08 Feb 2024 | 3.81 | -0.19 | -4.75% | 4.00 | 4.01 | 3.81 | 66,000 |
| 07 Feb 2024 | 4.00 | -0.05 | -1.23% | 4.03 | 4.03 | 3.95 | 26,400 |
| 06 Feb 2024 | 4.05 | 0.10 | 2.53% | 3.95 | 4.05 | 3.93 | 30,500 |
| 05 Feb 2024 | 3.95 | -0.03 | -0.75% | 4.06 | 4.06 | 3.94 | 26,900 |
| 02 Feb 2024 | 3.98 | -0.03 | -0.75% | 4.06 | 4.14 | 3.97 | 24,500 |
