Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
IVVB11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 289.55 | 1.05 | 0.36% | 288.41 | 289.80 | 287.66 | 104,662 |
| 02 May 2024 | 288.50 | -2.07 | -0.71% | 288.68 | 289.05 | 284.77 | 206,478 |
| 30 Abr 2024 | 290.57 | -0.33 | -0.11% | 291.48 | 294.76 | 290.57 | 410,074 |
| 29 Abr 2024 | 290.90 | 0.11 | 0.04% | 290.00 | 291.30 | 289.50 | 54,335 |
| 26 Abr 2024 | 290.79 | -0.63 | -0.22% | 290.48 | 291.16 | 288.96 | 94,257 |
| 25 Abr 2024 | 291.42 | 2.40 | 0.83% | 287.99 | 292.00 | 286.95 | 156,886 |
| 24 Abr 2024 | 289.02 | -0.88 | -0.30% | 290.03 | 291.74 | 289.00 | 72,067 |
| 23 Abr 2024 | 289.90 | 1.67 | 0.58% | 289.52 | 290.70 | 288.50 | 136,943 |
| 22 Abr 2024 | 288.23 | 1.23 | 0.43% | 289.45 | 289.89 | 287.01 | 113,306 |
| 19 Abr 2024 | 287.00 | -5.76 | -1.97% | 292.02 | 292.47 | 286.30 | 219,852 |
| 18 Abr 2024 | 292.76 | -0.23 | -0.08% | 292.99 | 295.68 | 291.80 | 92,194 |
| 17 Abr 2024 | 292.99 | -2.82 | -0.95% | 295.91 | 295.91 | 291.90 | 141,063 |
| 16 Abr 2024 | 295.81 | 4.61 | 1.58% | 294.36 | 296.98 | 294.36 | 250,678 |
| 15 Abr 2024 | 291.20 | -0.78 | -0.27% | 295.09 | 297.84 | 291.20 | 203,687 |
| 12 Abr 2024 | 291.98 | -1.28 | -0.44% | 293.97 | 294.98 | 291.00 | 141,053 |
| 11 Abr 2024 | 293.26 | 2.56 | 0.88% | 291.00 | 294.74 | 290.50 | 110,201 |
| 10 Abr 2024 | 290.70 | -0.46 | -0.16% | 288.64 | 291.49 | 288.00 | 88,761 |
| 09 Abr 2024 | 291.16 | -0.14 | -0.05% | 291.00 | 291.19 | 287.58 | 99,297 |
| 08 Abr 2024 | 291.30 | -1.50 | -0.51% | 292.81 | 293.90 | 290.64 | 75,323 |
| 05 Abr 2024 | 292.80 | 3.92 | 1.36% | 289.01 | 293.79 | 288.52 | 121,446 |
| 04 Abr 2024 | 288.88 | -2.72 | -0.93% | 293.39 | 294.00 | 288.72 | 123,274 |
| 03 Abr 2024 | 291.60 | -1.01 | -0.35% | 293.15 | 294.93 | 291.21 | 97,725 |
| 02 Abr 2024 | 292.61 | -1.59 | -0.54% | 292.92 | 293.19 | 290.60 | 124,549 |
| 01 Abr 2024 | 294.20 | 2.00 | 0.68% | 293.19 | 294.96 | 293.02 | 102,130 |
| 28 Mar 2024 | 292.20 | 1.83 | 0.63% | 291.18 | 293.25 | 290.39 | 166,592 |
| 27 Mar 2024 | 290.37 | 1.77 | 0.61% | 289.56 | 291.00 | 288.16 | 171,346 |
| 26 Mar 2024 | 288.60 | 0.27 | 0.09% | 289.13 | 289.99 | 288.00 | 132,714 |
| 25 Mar 2024 | 288.33 | -2.07 | -0.71% | 289.51 | 289.91 | 288.00 | 99,917 |
| 22 Mar 2024 | 290.40 | 0.02 | 0.01% | 289.88 | 291.71 | 289.15 | 187,088 |
| 21 Mar 2024 | 290.38 | 1.89 | 0.66% | 289.50 | 290.49 | 289.00 | 97,502 |
| 20 Mar 2024 | 288.49 | -1.03 | -0.36% | 289.34 | 289.34 | 287.43 | 61,819 |
| 19 Mar 2024 | 289.52 | 1.32 | 0.46% | 288.02 | 289.97 | 287.28 | 85,869 |
| 18 Mar 2024 | 288.20 | 3.55 | 1.25% | 285.93 | 288.99 | 285.51 | 141,818 |
| 15 Mar 2024 | 284.65 | -1.16 | -0.41% | 285.76 | 285.98 | 283.40 | 94,486 |
| 14 Mar 2024 | 285.81 | 0.22 | 0.08% | 285.99 | 286.39 | 284.36 | 57,026 |
| 13 Mar 2024 | 285.59 | -1.01 | -0.35% | 286.26 | 286.77 | 284.80 | 74,960 |
| 12 Mar 2024 | 286.60 | 2.60 | 0.92% | 284.20 | 286.60 | 283.64 | 81,258 |
| 11 Mar 2024 | 284.00 | 0.25 | 0.09% | 283.74 | 284.00 | 281.28 | 103,708 |
| 08 Mar 2024 | 283.75 | 1.13 | 0.40% | 283.50 | 286.77 | 283.18 | 178,385 |
| 07 Mar 2024 | 282.62 | 2.20 | 0.78% | 280.99 | 283.00 | 280.49 | 256,960 |
| 06 Mar 2024 | 280.42 | 0.56 | 0.20% | 280.05 | 281.19 | 279.30 | 218,092 |
| 05 Mar 2024 | 279.86 | -2.48 | -0.88% | 282.23 | 282.23 | 278.58 | 206,255 |
| 04 Mar 2024 | 282.34 | -0.40 | -0.14% | 282.73 | 283.04 | 281.81 | 296,598 |
| 01 Mar 2024 | 282.74 | 1.64 | 0.58% | 281.10 | 282.98 | 280.23 | 174,664 |
| 29 Feb 2024 | 281.10 | 1.15 | 0.41% | 280.51 | 282.40 | 279.75 | 163,093 |
| 28 Feb 2024 | 279.95 | 1.75 | 0.63% | 278.50 | 280.34 | 278.21 | 329,209 |
| 27 Feb 2024 | 278.20 | -2.22 | -0.79% | 280.42 | 280.84 | 277.10 | 213,373 |
| 26 Feb 2024 | 280.42 | -1.78 | -0.63% | 282.10 | 282.78 | 280.42 | 98,742 |
| 23 Feb 2024 | 282.20 | 1.90 | 0.68% | 281.00 | 283.43 | 279.43 | 226,664 |
| 22 Feb 2024 | 280.30 | 6.50 | 2.37% | 276.21 | 280.73 | 276.07 | 290,161 |
| 21 Feb 2024 | 273.80 | 1.50 | 0.55% | 272.20 | 273.80 | 271.30 | 108,933 |
| 20 Feb 2024 | 272.30 | -4.40 | -1.59% | 274.99 | 275.17 | 271.29 | 185,191 |
| 19 Feb 2024 | 276.70 | 0.35 | 0.13% | 276.35 | 277.41 | 275.51 | 55,643 |
| 16 Feb 2024 | 276.35 | -1.35 | -0.49% | 277.71 | 277.99 | 275.67 | 120,846 |
| 15 Feb 2024 | 277.70 | 1.85 | 0.67% | 275.97 | 277.70 | 275.50 | 313,987 |
| 14 Feb 2024 | 275.85 | -0.40 | -0.14% | 275.00 | 275.85 | 273.40 | 104,433 |
| 09 Feb 2024 | 276.25 | -0.90 | -0.32% | 276.91 | 277.00 | 275.18 | 101,638 |
| 08 Feb 2024 | 277.15 | 1.90 | 0.69% | 275.26 | 277.15 | 275.08 | 128,426 |
| 07 Feb 2024 | 275.25 | 2.50 | 0.92% | 272.80 | 275.47 | 272.80 | 92,876 |
| 06 Feb 2024 | 272.75 | -0.69 | -0.25% | 273.44 | 273.90 | 271.30 | 130,608 |
| 05 Feb 2024 | 273.44 | 0.43 | 0.16% | 274.04 | 274.98 | 273.15 | 115,746 |
