ITUBG346 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.28 | -0.07 | -20.00% | 0.34 | 0.35 | 0.28 | 59,100 |
04 Jun 2024 | 0.35 | 0.07 | 25.00% | 0.27 | 0.37 | 0.27 | 41,700 |
03 Jun 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
31 May 2024 | 0.28 | -0.08 | -22.22% | 0.29 | 0.29 | 0.26 | 14,500 |
29 May 2024 | 0.36 | -0.09 | -20.00% | 0.31 | 0.36 | 0.26 | 681,800 |
28 May 2024 | 0.45 | 0.02 | 4.65% | 0.50 | 0.50 | 0.45 | 11,400 |
27 May 2024 | 0.43 | -0.06 | -12.24% | 0.47 | 0.47 | 0.42 | 55,500 |
24 May 2024 | 0.49 | -0.22 | -30.99% | 0.60 | 0.60 | 0.49 | 31,700 |
23 May 2024 | 0.71 | -0.09 | -11.25% | 0.74 | 0.75 | 0.68 | 12,500 |
22 May 2024 | 0.80 | -0.26 | -24.53% | 0.80 | 0.80 | 0.80 | 1,500 |
21 May 2024 | 1.06 | -0.27 | -20.30% | 1.16 | 1.16 | 1.05 | 16,900 |
20 May 2024 | 1.33 | 0.14 | 11.76% | 1.37 | 1.37 | 1.33 | 900 |
17 May 2024 | 1.19 | -0.27 | -18.49% | 1.19 | 1.19 | 1.19 | 300 |
16 May 2024 | 1.46 | 0.33 | 29.20% | 1.47 | 1.47 | 1.46 | 20,000 |
15 May 2024 | 1.13 | -0.28 | -19.86% | 1.13 | 1.13 | 1.13 | 143,000 |
14 May 2024 | 1.41 | 0.21 | 17.50% | 1.42 | 1.42 | 1.41 | 500 |
13 May 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 100 |
10 May 2024 | 1.20 | -0.05 | -4.00% | 1.16 | 1.20 | 1.16 | 200 |
09 May 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
08 May 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
07 May 2024 | 1.25 | 0.15 | 13.64% | 1.25 | 1.25 | 1.25 | 100 |
06 May 2024 | 1.10 | 0.07 | 6.80% | 1.07 | 1.10 | 1.07 | 600 |
03 May 2024 | 1.03 | 0.07 | 7.29% | 1.07 | 1.16 | 0.86 | 3,200 |
02 May 2024 | 0.96 | -0.02 | -2.04% | 0.93 | 0.96 | 0.93 | 5,200 |
30 Abr 2024 | 0.98 | -0.17 | -14.78% | 0.98 | 0.98 | 0.98 | 2,000 |
29 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
26 Abr 2024 | 1.15 | 0.35 | 43.75% | 0.98 | 1.15 | 0.98 | 5,700 |
25 Abr 2024 | 0.80 | -0.32 | -28.57% | 0.80 | 0.80 | 0.80 | 1,400 |
24 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
23 Abr 2024 | 1.12 | 0.27 | 31.76% | 1.07 | 1.16 | 1.07 | 600 |
22 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
19 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
18 Abr 2024 | 0.85 | -0.25 | -22.73% | 0.85 | 0.85 | 0.85 | 3,100 |
17 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
16 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
15 Abr 2024 | 1.10 | -0.70 | -38.89% | 1.20 | 1.20 | 1.10 | 7,000 |
12 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
11 Abr 2024 | 1.80 | -0.21 | -10.45% | 1.80 | 1.80 | 1.80 | 200 |
10 Abr 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
09 Abr 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
08 Abr 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
05 Abr 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
04 Abr 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
03 Abr 2024 | 2.01 | 0.11 | 5.79% | 2.00 | 2.05 | 2.00 | 2,900 |
02 Abr 2024 | 1.90 | -0.98 | -34.03% | 1.90 | 1.90 | 1.90 | 100 |
01 Abr 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
28 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
27 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
26 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
25 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
22 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
21 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
20 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
19 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
18 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0 |
15 Mar 2024 | 2.88 | 0.28 | 10.77% | 2.88 | 2.88 | 2.88 | 200 |
14 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
13 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |