ITUBS336 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.36 | 0.01 | 2.86% | 0.31 | 0.49 | 0.31 | 398,200 |
27 Jun 2024 | 0.35 | -0.03 | -7.89% | 0.39 | 0.39 | 0.29 | 628,200 |
26 Jun 2024 | 0.38 | 0.05 | 15.15% | 0.41 | 0.59 | 0.38 | 5,277,700 |
25 Jun 2024 | 0.33 | -0.06 | -15.38% | 0.41 | 0.41 | 0.28 | 821,600 |
24 Jun 2024 | 0.39 | -0.32 | -45.07% | 0.41 | 0.45 | 0.32 | 742,700 |
21 Jun 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0 |
20 Jun 2024 | 0.71 | 0.04 | 5.97% | 0.67 | 0.76 | 0.52 | 812,400 |
19 Jun 2024 | 0.67 | -0.19 | -22.09% | 0.87 | 0.87 | 0.67 | 2,446,900 |
18 Jun 2024 | 0.86 | 0.11 | 14.67% | 0.80 | 0.86 | 0.61 | 2,600,800 |
17 Jun 2024 | 0.75 | -0.37 | -33.04% | 0.96 | 1.06 | 0.71 | 56,200 |
14 Jun 2024 | 1.12 | 0.12 | 12.00% | 1.22 | 1.23 | 1.09 | 5,800 |
13 Jun 2024 | 1.00 | 0.05 | 5.26% | 0.92 | 1.03 | 0.92 | 35,000 |
12 Jun 2024 | 0.95 | 0.04 | 4.40% | 0.95 | 0.95 | 0.95 | 100 |
11 Jun 2024 | 0.91 | -0.27 | -22.88% | 0.94 | 1.04 | 0.85 | 86,800 |
10 Jun 2024 | 1.18 | 0.18 | 18.00% | 1.19 | 1.22 | 1.18 | 8,900 |
07 Jun 2024 | 1.00 | 0.24 | 31.58% | 0.83 | 1.00 | 0.83 | 6,400 |
06 Jun 2024 | 0.76 | -0.16 | -17.39% | 0.74 | 0.76 | 0.74 | 10,100 |
05 Jun 2024 | 0.92 | -0.03 | -3.16% | 0.92 | 0.92 | 0.92 | 200 |
04 Jun 2024 | 0.95 | 0.02 | 2.15% | 0.98 | 0.98 | 0.95 | 9,200 |
03 Jun 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
31 May 2024 | 0.93 | -0.15 | -13.89% | 0.93 | 0.93 | 0.93 | 200 |
29 May 2024 | 1.08 | 0.11 | 11.34% | 1.20 | 1.20 | 1.08 | 1,100 |
28 May 2024 | 0.97 | 0.05 | 5.43% | 0.90 | 0.97 | 0.90 | 44,000 |
27 May 2024 | 0.92 | 0.05 | 5.75% | 0.87 | 0.92 | 0.86 | 40,000 |
24 May 2024 | 0.87 | 0.16 | 22.54% | 0.71 | 0.89 | 0.71 | 25,800 |
23 May 2024 | 0.71 | 0.06 | 9.23% | 0.72 | 0.76 | 0.71 | 30,700 |
22 May 2024 | 0.65 | 0.19 | 41.30% | 0.55 | 0.66 | 0.55 | 36,300 |
21 May 2024 | 0.46 | 0.05 | 12.20% | 0.43 | 0.50 | 0.43 | 33,700 |
20 May 2024 | 0.41 | -0.09 | -18.00% | 0.44 | 0.44 | 0.41 | 2,300 |
17 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
16 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
15 May 2024 | 0.50 | -0.15 | -23.08% | 0.50 | 0.50 | 0.50 | 200 |
14 May 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
13 May 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
10 May 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
09 May 2024 | 0.65 | -0.25 | -27.78% | 0.65 | 0.65 | 0.65 | 200 |
08 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
07 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
06 May 2024 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 0.90 | 5,000 |
03 May 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
02 May 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
30 Abr 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
29 Abr 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
26 Abr 2024 | 0.86 | 0.37 | 75.51% | 0.86 | 0.86 | 0.86 | 2,000 |
25 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
24 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
23 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
22 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
19 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
18 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
17 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
16 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
15 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
12 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
11 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
10 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
09 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
08 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
05 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
04 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
03 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
02 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
01 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |