Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BMED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.32 | -0.27 | -2.55% | 10.55 | 10.59 | 10.25 | 1,656,248 |
| 13 Jun 2024 | 10.59 | -0.27 | -2.49% | 10.82 | 10.82 | 10.57 | 1,240,238 |
| 12 Jun 2024 | 10.86 | 0.27 | 2.55% | 10.62 | 10.87 | 10.54 | 1,230,772 |
| 11 Jun 2024 | 10.59 | -0.20 | -1.85% | 10.82 | 10.83 | 10.52 | 1,275,207 |
| 10 Jun 2024 | 10.79 | -0.07 | -0.64% | 10.77 | 10.80 | 10.66 | 1,111,463 |
| 07 Jun 2024 | 10.86 | -0.07 | -0.64% | 10.99 | 10.99 | 10.79 | 1,085,987 |
| 06 Jun 2024 | 10.93 | 0.11 | 1.02% | 10.83 | 10.99 | 10.83 | 1,863,977 |
| 05 Jun 2024 | 10.82 | 0.23 | 2.17% | 10.65 | 10.84 | 10.63 | 1,849,187 |
| 04 Jun 2024 | 10.59 | -0.04 | -0.38% | 10.63 | 10.64 | 10.47 | 1,469,203 |
| 03 Jun 2024 | 10.63 | 0.04 | 0.38% | 10.64 | 10.71 | 10.56 | 1,511,379 |
| 31 May 2024 | 10.59 | 0.16 | 1.53% | 10.50 | 10.60 | 10.32 | 13,087,913 |
| 30 May 2024 | 10.43 | -0.08 | -0.76% | 10.40 | 10.55 | 10.37 | 1,913,339 |
| 29 May 2024 | 10.51 | -0.09 | -0.85% | 10.53 | 10.61 | 10.46 | 1,650,242 |
| 28 May 2024 | 10.60 | 0.00 | 0.00% | 10.67 | 10.69 | 10.58 | 1,116,096 |
| 27 May 2024 | 10.60 | -0.09 | -0.84% | 10.69 | 10.71 | 10.53 | 976,806 |
| 24 May 2024 | 10.69 | -0.01 | -0.09% | 10.65 | 10.70 | 10.57 | 1,187,493 |
| 23 May 2024 | 10.70 | 0.00 | 0.00% | 10.67 | 10.79 | 10.65 | 1,188,535 |
| 22 May 2024 | 10.70 | 0.05 | 0.47% | 10.66 | 10.71 | 10.54 | 1,401,759 |
| 21 May 2024 | 10.65 | -0.17 | -1.57% | 10.76 | 10.79 | 10.55 | 1,847,922 |
| 20 May 2024 | 10.82 | -0.02 | -0.18% | 10.81 | 10.84 | 10.74 | 1,384,092 |
| 17 May 2024 | 10.84 | 0.03 | 0.28% | 10.80 | 10.85 | 10.72 | 2,200,505 |
| 16 May 2024 | 10.81 | -0.01 | -0.09% | 10.93 | 10.94 | 10.76 | 1,172,547 |
| 15 May 2024 | 10.82 | -0.07 | -0.64% | 10.93 | 10.93 | 10.71 | 3,027,335 |
| 14 May 2024 | 10.89 | -0.02 | -0.18% | 10.95 | 10.98 | 10.81 | 1,115,341 |
| 13 May 2024 | 10.91 | 0.15 | 1.39% | 10.80 | 10.93 | 10.78 | 1,327,127 |
| 10 May 2024 | 10.76 | 0.26 | 2.48% | 10.65 | 10.81 | 10.55 | 2,499,142 |
| 09 May 2024 | 10.50 | 0.02 | 0.19% | 10.48 | 10.65 | 10.32 | 1,741,276 |
| 08 May 2024 | 10.48 | 0.05 | 0.48% | 10.50 | 10.52 | 10.40 | 1,102,578 |
| 07 May 2024 | 10.43 | 0.17 | 1.66% | 10.28 | 10.43 | 10.27 | 1,518,951 |
| 06 May 2024 | 10.26 | 0.08 | 0.79% | 10.20 | 10.28 | 10.17 | 996,722 |
| 03 May 2024 | 10.18 | -0.03 | -0.29% | 10.26 | 10.26 | 10.13 | 780,107 |
| 02 May 2024 | 10.21 | 0.03 | 0.29% | 10.14 | 10.24 | 10.11 | 967,376 |
| 30 Abr 2024 | 10.18 | 0.10 | 0.99% | 10.17 | 10.27 | 10.13 | 1,656,513 |
| 29 Abr 2024 | 10.08 | 0.03 | 0.30% | 10.10 | 10.11 | 10.01 | 878,869 |
| 26 Abr 2024 | 10.05 | 0.13 | 1.31% | 9.995 | 10.07 | 9.925 | 1,038,168 |
| 25 Abr 2024 | 9.92 | -0.11 | -1.10% | 10.05 | 10.05 | 9.905 | 915,766 |
| 24 Abr 2024 | 10.03 | 0.16 | 1.62% | 9.965 | 10.05 | 9.92 | 1,234,495 |
| 23 Abr 2024 | 9.87 | 0.11 | 1.18% | 9.80 | 9.945 | 9.795 | 1,041,064 |
| 22 Abr 2024 | 9.755 | -0.40 | -3.89% | 9.90 | 9.945 | 9.725 | 1,402,818 |
| 19 Abr 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.17 | 9.95 | 1,414,047 |
| 18 Abr 2024 | 10.15 | 0.15 | 1.50% | 10.09 | 10.18 | 10.07 | 1,196,389 |
| 17 Abr 2024 | 10.00 | 0.09 | 0.91% | 9.95 | 10.10 | 9.925 | 897,505 |
| 16 Abr 2024 | 9.91 | -0.18 | -1.78% | 9.995 | 9.995 | 9.835 | 1,815,694 |
| 15 Abr 2024 | 10.09 | 0.08 | 0.80% | 10.03 | 10.20 | 10.03 | 787,093 |
| 12 Abr 2024 | 10.01 | 0.02 | 0.20% | 10.09 | 10.15 | 10.01 | 767,468 |
| 11 Abr 2024 | 9.99 | -0.26 | -2.54% | 10.21 | 10.27 | 9.915 | 1,251,321 |
| 10 Abr 2024 | 10.25 | 0.10 | 0.99% | 10.15 | 10.26 | 10.14 | 967,146 |
| 09 Abr 2024 | 10.15 | -0.10 | -0.98% | 10.25 | 10.28 | 10.15 | 775,944 |
| 08 Abr 2024 | 10.25 | 0.03 | 0.29% | 10.21 | 10.28 | 10.20 | 935,912 |
| 05 Abr 2024 | 10.22 | -0.06 | -0.58% | 10.11 | 10.23 | 10.06 | 1,606,986 |
| 04 Abr 2024 | 10.28 | 0.17 | 1.68% | 10.15 | 10.28 | 10.11 | 1,095,128 |
| 03 Abr 2024 | 10.11 | 0.06 | 0.60% | 10.05 | 10.16 | 10.05 | 838,303 |
| 02 Abr 2024 | 10.05 | -0.13 | -1.28% | 10.15 | 10.24 | 10.02 | 1,200,072 |
| 28 Mar 2024 | 10.18 | -0.09 | -0.83% | 10.295 | 10.295 | 10.165 | 890,725 |
| 27 Mar 2024 | 10.265 | -0.08 | -0.73% | 10.315 | 10.36 | 10.255 | 751,351 |
| 26 Mar 2024 | 10.34 | -0.03 | -0.29% | 10.35 | 10.355 | 10.285 | 859,609 |
| 25 Mar 2024 | 10.37 | 0.07 | 0.68% | 10.30 | 10.415 | 10.285 | 880,600 |
| 22 Mar 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.325 | 10.225 | 606,746 |
| 21 Mar 2024 | 10.30 | 0.01 | 0.05% | 10.34 | 10.37 | 10.24 | 1,098,544 |
| 20 Mar 2024 | 10.295 | 0.06 | 0.64% | 10.18 | 10.295 | 10.165 | 1,094,210 |
| 19 Mar 2024 | 10.23 | 0.18 | 1.79% | 10.00 | 10.25 | 10.00 | 2,137,896 |
