Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BDB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.20 | 0.00 | 0.00% | 5.18 | 5.24 | 5.12 | 91,192 |
| 30 May 2024 | 5.20 | 0.10 | 1.96% | 5.08 | 5.26 | 5.08 | 89,507 |
| 29 May 2024 | 5.10 | 0.00 | 0.00% | 5.06 | 5.14 | 5.04 | 50,285 |
| 28 May 2024 | 5.10 | -0.06 | -1.16% | 5.16 | 5.18 | 5.00 | 120,764 |
| 27 May 2024 | 5.16 | -0.10 | -1.90% | 5.28 | 5.32 | 5.16 | 53,540 |
| 24 May 2024 | 5.26 | -0.02 | -0.38% | 5.28 | 5.30 | 5.24 | 53,707 |
| 23 May 2024 | 5.28 | -0.02 | -0.38% | 5.30 | 5.32 | 5.20 | 114,796 |
| 22 May 2024 | 5.30 | 0.02 | 0.38% | 5.28 | 5.38 | 5.20 | 103,281 |
| 21 May 2024 | 5.28 | 0.04 | 0.76% | 5.26 | 5.28 | 5.20 | 44,488 |
| 20 May 2024 | 5.24 | 0.06 | 1.16% | 5.20 | 5.28 | 5.14 | 116,985 |
| 17 May 2024 | 5.18 | 0.16 | 3.19% | 5.10 | 5.22 | 5.00 | 110,514 |
| 16 May 2024 | 5.02 | 0.04 | 0.80% | 5.00 | 5.20 | 4.98 | 147,354 |
| 15 May 2024 | 4.98 | 0.13 | 2.68% | 4.86 | 4.99 | 4.85 | 202,064 |
| 14 May 2024 | 4.85 | 0.06 | 1.25% | 4.79 | 4.88 | 4.77 | 101,065 |
| 13 May 2024 | 4.79 | 0.09 | 1.91% | 4.74 | 4.81 | 4.73 | 61,707 |
| 10 May 2024 | 4.70 | 0.03 | 0.64% | 4.71 | 4.76 | 4.69 | 111,643 |
| 09 May 2024 | 4.67 | -0.06 | -1.27% | 4.71 | 4.71 | 4.65 | 45,205 |
| 08 May 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.81 | 4.73 | 49,108 |
| 07 May 2024 | 4.73 | 0.02 | 0.42% | 4.71 | 4.74 | 4.69 | 26,998 |
| 06 May 2024 | 4.71 | 0.05 | 1.07% | 4.66 | 4.72 | 4.59 | 134,110 |
| 03 May 2024 | 4.66 | -0.06 | -1.27% | 4.80 | 4.80 | 4.57 | 224,241 |
| 02 May 2024 | 4.72 | 0.03 | 0.64% | 4.69 | 4.76 | 4.67 | 71,821 |
| 30 Abr 2024 | 4.69 | 0.09 | 1.96% | 4.57 | 4.69 | 4.57 | 69,555 |
| 29 Abr 2024 | 4.60 | 0.07 | 1.55% | 4.53 | 4.63 | 4.53 | 78,309 |
| 26 Abr 2024 | 4.53 | 0.09 | 2.03% | 4.47 | 4.54 | 4.45 | 29,968 |
| 25 Abr 2024 | 4.44 | -0.04 | -0.89% | 4.45 | 4.46 | 4.40 | 20,102 |
| 24 Abr 2024 | 4.48 | -0.05 | -1.10% | 4.54 | 4.55 | 4.45 | 40,266 |
| 23 Abr 2024 | 4.53 | 0.08 | 1.80% | 4.49 | 4.54 | 4.47 | 28,457 |
| 22 Abr 2024 | 4.45 | -0.27 | -5.72% | 4.45 | 4.48 | 4.37 | 70,621 |
| 19 Abr 2024 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 4.55 | 79,881 |
| 18 Abr 2024 | 4.62 | 0.07 | 1.54% | 4.59 | 4.62 | 4.53 | 42,752 |
| 17 Abr 2024 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 4.50 | 23,025 |
| 16 Abr 2024 | 4.50 | -0.09 | -1.96% | 4.62 | 4.62 | 4.46 | 58,081 |
| 15 Abr 2024 | 4.59 | -0.03 | -0.65% | 4.61 | 4.65 | 4.59 | 34,974 |
| 12 Abr 2024 | 4.62 | 0.06 | 1.32% | 4.59 | 4.66 | 4.59 | 26,353 |
| 11 Abr 2024 | 4.56 | -0.03 | -0.65% | 4.58 | 4.58 | 4.50 | 71,056 |
| 10 Abr 2024 | 4.59 | 0.03 | 0.66% | 4.54 | 4.61 | 4.51 | 63,105 |
| 09 Abr 2024 | 4.56 | -0.08 | -1.72% | 4.61 | 4.62 | 4.52 | 48,205 |
| 08 Abr 2024 | 4.64 | 0.03 | 0.65% | 4.64 | 4.64 | 4.56 | 36,247 |
| 05 Abr 2024 | 4.61 | -0.14 | -2.95% | 4.76 | 4.76 | 4.55 | 72,306 |
| 04 Abr 2024 | 4.75 | -0.02 | -0.42% | 4.79 | 4.81 | 4.70 | 74,757 |
| 03 Abr 2024 | 4.77 | -0.08 | -1.65% | 4.86 | 4.86 | 4.72 | 65,786 |
| 02 Abr 2024 | 4.85 | 0.16 | 3.41% | 4.69 | 4.85 | 4.66 | 93,278 |
| 28 Mar 2024 | 4.69 | 0.13 | 2.85% | 4.55 | 4.71 | 4.55 | 86,227 |
| 27 Mar 2024 | 4.56 | -0.03 | -0.65% | 4.56 | 4.57 | 4.53 | 61,110 |
| 26 Mar 2024 | 4.59 | -0.03 | -0.65% | 4.64 | 4.64 | 4.57 | 86,674 |
| 25 Mar 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.65 | 4.57 | 84,939 |
| 22 Mar 2024 | 4.60 | 0.00 | 0.00% | 4.59 | 4.64 | 4.56 | 44,234 |
| 21 Mar 2024 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 4.57 | 19,819 |
| 20 Mar 2024 | 4.58 | -0.01 | -0.22% | 4.60 | 4.60 | 4.50 | 57,311 |
| 19 Mar 2024 | 4.59 | 0.05 | 1.10% | 4.53 | 4.62 | 4.52 | 114,276 |
| 18 Mar 2024 | 4.54 | 0.11 | 2.48% | 4.41 | 4.58 | 4.41 | 131,846 |
| 15 Mar 2024 | 4.43 | -0.03 | -0.67% | 4.47 | 4.47 | 4.41 | 102,693 |
| 14 Mar 2024 | 4.46 | -0.01 | -0.22% | 4.49 | 4.53 | 4.43 | 81,087 |
| 13 Mar 2024 | 4.47 | 0.17 | 3.95% | 4.30 | 4.50 | 4.30 | 195,356 |
| 12 Mar 2024 | 4.30 | 0.05 | 1.18% | 4.29 | 4.36 | 4.25 | 191,345 |
| 11 Mar 2024 | 4.25 | 0.16 | 3.91% | 4.14 | 4.27 | 4.08 | 247,463 |
| 08 Mar 2024 | 4.09 | 0.02 | 0.49% | 4.07 | 4.16 | 4.05 | 43,679 |
| 07 Mar 2024 | 4.07 | -0.02 | -0.49% | 4.08 | 4.10 | 4.03 | 106,699 |
| 06 Mar 2024 | 4.09 | -0.03 | -0.73% | 4.15 | 4.16 | 4.06 | 111,155 |
| 05 Mar 2024 | 4.12 | 0.03 | 0.73% | 4.09 | 4.13 | 4.00 | 877,959 |
| 04 Mar 2024 | 4.09 | 0.02 | 0.49% | 4.06 | 4.09 | 4.05 | 28,056 |
