Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BXB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 14.16 | -0.44 | -3.01% | 14.47 | 14.48 | 14.125 | 3,303,944 |
| 30 Abr 2024 | 14.60 | 0.16 | 1.11% | 14.43 | 14.66 | 14.40 | 4,677,657 |
| 29 Abr 2024 | 14.44 | 0.17 | 1.19% | 14.24 | 14.535 | 14.22 | 3,226,530 |
| 26 Abr 2024 | 14.27 | -0.18 | -1.25% | 14.14 | 14.37 | 14.14 | 4,364,510 |
| 24 Abr 2024 | 14.45 | -0.25 | -1.70% | 14.69 | 14.79 | 14.19 | 7,621,715 |
| 23 Abr 2024 | 14.70 | -0.89 | -5.71% | 15.00 | 15.06 | 14.59 | 7,777,728 |
| 22 Abr 2024 | 15.59 | 0.08 | 0.52% | 15.64 | 15.81 | 15.56 | 2,439,429 |
| 19 Abr 2024 | 15.51 | -0.10 | -0.64% | 15.63 | 16.01 | 13.51 | 3,521,341 |
| 18 Abr 2024 | 15.61 | -0.06 | -0.38% | 15.52 | 15.66 | 15.49 | 1,759,500 |
| 17 Abr 2024 | 15.67 | 0.13 | 0.84% | 15.54 | 15.75 | 15.43 | 1,647,328 |
| 16 Abr 2024 | 15.54 | -0.07 | -0.45% | 15.62 | 15.65 | 15.50 | 2,513,925 |
| 15 Abr 2024 | 15.61 | -0.11 | -0.70% | 15.68 | 15.74 | 15.59 | 2,273,086 |
| 12 Abr 2024 | 15.72 | -0.15 | -0.95% | 15.80 | 15.88 | 15.675 | 2,198,867 |
| 11 Abr 2024 | 15.87 | -0.11 | -0.66% | 15.78 | 15.92 | 15.72 | 2,695,272 |
| 10 Abr 2024 | 15.975 | 0.06 | 0.41% | 15.98 | 16.14 | 15.87 | 2,543,004 |
| 09 Abr 2024 | 15.91 | 0.03 | 0.19% | 15.90 | 16.02 | 15.82 | 3,283,356 |
| 08 Abr 2024 | 15.88 | 0.00 | 0.00% | 15.88 | 15.88 | 15.88 | 0.00 |
| 05 Abr 2024 | 15.88 | 0.25 | 1.60% | 15.55 | 15.93 | 15.53 | 3,380,262 |
| 04 Abr 2024 | 15.63 | -0.04 | -0.26% | 15.65 | 15.74 | 15.50 | 2,172,950 |
| 03 Abr 2024 | 15.67 | -0.17 | -1.04% | 15.99 | 16.06 | 15.62 | 3,234,487 |
| 02 Abr 2024 | 15.835 | -0.36 | -2.19% | 16.00 | 16.00 | 15.69 | 3,392,121 |
| 28 Mar 2024 | 16.19 | 0.10 | 0.62% | 16.09 | 16.25 | 16.03 | 3,746,256 |
| 27 Mar 2024 | 16.09 | 0.57 | 3.67% | 15.60 | 16.10 | 15.56 | 5,257,514 |
| 26 Mar 2024 | 15.52 | 0.12 | 0.78% | 15.42 | 15.57 | 15.40 | 2,628,126 |
| 25 Mar 2024 | 15.40 | 0.09 | 0.59% | 15.45 | 15.49 | 15.37 | 1,445,857 |
| 22 Mar 2024 | 15.31 | -0.02 | -0.10% | 15.44 | 16.01 | 13.01 | 2,523,246 |
| 21 Mar 2024 | 15.325 | 0.23 | 1.52% | 15.38 | 15.44 | 15.175 | 4,071,678 |
| 20 Mar 2024 | 15.095 | 0.11 | 0.70% | 15.07 | 15.15 | 14.99 | 2,683,786 |
| 19 Mar 2024 | 14.99 | -0.13 | -0.86% | 15.10 | 15.21 | 14.93 | 2,075,223 |
| 18 Mar 2024 | 15.12 | -0.06 | -0.40% | 15.13 | 15.19 | 14.99 | 1,293,468 |
| 15 Mar 2024 | 15.18 | -0.16 | -1.04% | 15.06 | 15.225 | 15.025 | 5,002,574 |
| 14 Mar 2024 | 15.34 | -0.16 | -1.03% | 15.44 | 15.47 | 15.17 | 2,839,081 |
| 13 Mar 2024 | 15.50 | -0.03 | -0.19% | 15.38 | 15.57 | 14.00 | 5,166,820 |
| 12 Mar 2024 | 15.53 | 0.23 | 1.50% | 15.47 | 15.55 | 15.29 | 3,320,315 |
| 11 Mar 2024 | 15.30 | -0.22 | -1.39% | 15.47 | 15.48 | 15.25 | 2,168,548 |
| 07 Mar 2024 | 15.515 | -0.16 | -0.99% | 15.58 | 15.75 | 15.39 | 3,280,966 |
| 06 Mar 2024 | 15.67 | 0.36 | 2.35% | 15.33 | 15.71 | 15.33 | 3,918,110 |
| 05 Mar 2024 | 15.31 | -0.03 | -0.20% | 15.37 | 15.49 | 15.28 | 4,030,648 |
| 04 Mar 2024 | 15.34 | 0.17 | 1.12% | 15.15 | 15.38 | 15.13 | 2,408,670 |
| 03 Mar 2024 | 15.17 | 0.01 | 0.07% | 15.13 | 15.17 | 15.00 | 3,627,146 |
| 29 Feb 2024 | 15.16 | 0.13 | 0.86% | 15.11 | 15.19 | 15.02 | 2,128,060 |
| 28 Feb 2024 | 15.03 | 0.14 | 0.94% | 14.90 | 15.11 | 14.85 | 6,397,688 |
| 27 Feb 2024 | 14.89 | 0.13 | 0.88% | 14.78 | 14.90 | 14.76 | 2,167,285 |
| 26 Feb 2024 | 14.76 | 0.00 | 0.00% | 14.65 | 14.865 | 14.61 | 2,919,019 |
| 25 Feb 2024 | 14.76 | -0.47 | -3.09% | 15.03 | 15.09 | 14.63 | 3,700,359 |
| 22 Feb 2024 | 15.23 | 0.02 | 0.10% | 15.65 | 15.90 | 14.88 | 6,144,989 |
| 21 Feb 2024 | 15.215 | 0.00 | 0.03% | 15.12 | 15.28 | 15.04 | 2,962,162 |
| 20 Feb 2024 | 15.21 | -0.07 | -0.46% | 15.35 | 15.43 | 15.195 | 3,421,587 |
| 19 Feb 2024 | 15.28 | -0.01 | -0.07% | 15.35 | 15.36 | 15.225 | 1,962,538 |
| 18 Feb 2024 | 15.29 | 0.00 | 0.00% | 15.29 | 15.41 | 15.27 | 1,633,322 |
| 15 Feb 2024 | 15.29 | 0.08 | 0.53% | 15.27 | 15.42 | 12.00 | 3,872,381 |
| 14 Feb 2024 | 15.21 | 0.25 | 1.67% | 14.91 | 15.26 | 14.91 | 4,899,070 |
| 13 Feb 2024 | 14.96 | -0.08 | -0.53% | 14.98 | 15.04 | 14.87 | 3,069,212 |
| 12 Feb 2024 | 15.04 | -0.01 | -0.07% | 15.02 | 15.14 | 15.02 | 1,576,695 |
| 11 Feb 2024 | 15.05 | -0.09 | -0.59% | 15.00 | 15.16 | 15.00 | 1,573,928 |
| 08 Feb 2024 | 15.14 | 0.15 | 1.00% | 14.95 | 15.19 | 14.94 | 2,713,992 |
| 07 Feb 2024 | 14.99 | 0.10 | 0.67% | 15.19 | 15.19 | 14.75 | 3,947,038 |
| 06 Feb 2024 | 14.89 | 0.47 | 3.26% | 14.55 | 14.89 | 14.535 | 4,230,872 |
| 05 Feb 2024 | 14.42 | -0.36 | -2.44% | 14.78 | 14.86 | 14.37 | 5,371,093 |
| 04 Feb 2024 | 14.78 | 0.03 | 0.20% | 14.70 | 14.79 | 14.62 | 1,577,723 |
| 01 Feb 2024 | 14.75 | 0.27 | 1.86% | 14.56 | 14.78 | 14.56 | 3,156,544 |
