Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BESGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,554.20 | 1.64 | 0.11% | 1,553.01 | 1,557.73 | 1,551.21 | 0 |
| 26 Jun 2024 | 1,552.56 | -11.35 | -0.73% | 1,568.26 | 1,571.48 | 1,546.16 | 0 |
| 25 Jun 2024 | 1,563.91 | -11.80 | -0.75% | 1,573.41 | 1,575.24 | 1,562.74 | 0 |
| 24 Jun 2024 | 1,575.71 | 13.08 | 0.84% | 1,561.45 | 1,579.00 | 1,558.68 | 0 |
| 21 Jun 2024 | 1,562.63 | -14.47 | -0.92% | 1,575.67 | 1,577.09 | 1,559.92 | 0 |
| 20 Jun 2024 | 1,577.10 | 13.88 | 0.89% | 1,564.06 | 1,577.10 | 1,564.01 | 0 |
| 19 Jun 2024 | 1,563.22 | 0.88 | 0.06% | 1,567.65 | 1,569.81 | 1,562.71 | 0 |
| 18 Jun 2024 | 1,562.34 | 16.51 | 1.07% | 1,556.99 | 1,563.35 | 1,551.49 | 0 |
| 17 Jun 2024 | 1,545.83 | 5.74 | 0.37% | 1,547.38 | 1,553.59 | 1,535.39 | 0 |
| 14 Jun 2024 | 1,540.09 | -13.70 | -0.88% | 1,552.87 | 1,555.34 | 1,532.22 | 0 |
| 13 Jun 2024 | 1,553.79 | -17.50 | -1.11% | 1,569.41 | 1,571.18 | 1,551.87 | 0 |
| 12 Jun 2024 | 1,571.29 | 9.61 | 0.62% | 1,561.29 | 1,575.62 | 1,560.38 | 0 |
| 11 Jun 2024 | 1,561.68 | -15.40 | -0.98% | 1,579.71 | 1,580.53 | 1,555.47 | 0 |
| 10 Jun 2024 | 1,577.08 | -6.31 | -0.40% | 1,573.64 | 1,577.61 | 1,569.48 | 0 |
| 07 Jun 2024 | 1,583.39 | -4.98 | -0.31% | 1,589.84 | 1,590.79 | 1,577.68 | 0 |
| 06 Jun 2024 | 1,588.37 | 3.51 | 0.22% | 1,586.13 | 1,591.50 | 1,585.12 | 0 |
| 05 Jun 2024 | 1,584.86 | 5.15 | 0.33% | 1,585.34 | 1,590.69 | 1,583.15 | 0 |
| 04 Jun 2024 | 1,579.71 | -7.27 | -0.46% | 1,584.13 | 1,585.02 | 1,571.02 | 0 |
| 03 Jun 2024 | 1,586.98 | 5.67 | 0.36% | 1,593.20 | 1,594.00 | 1,584.51 | 0 |
| 31 May 2024 | 1,581.31 | -2.47 | -0.16% | 1,584.24 | 1,586.17 | 1,579.50 | 0 |
| 30 May 2024 | 1,583.78 | -0.71 | -0.04% | 1,579.65 | 1,587.02 | 1,579.65 | 0 |
| 29 May 2024 | 1,584.49 | -15.91 | -0.99% | 1,590.69 | 1,595.04 | 1,581.55 | 0 |
| 28 May 2024 | 1,600.40 | -13.67 | -0.85% | 1,613.93 | 1,616.77 | 1,597.46 | 0 |
| 27 May 2024 | 1,614.07 | 2.43 | 0.15% | 1,610.36 | 1,615.18 | 1,608.30 | 0 |
| 24 May 2024 | 1,611.64 | -2.17 | -0.13% | 1,602.08 | 1,612.49 | 1,599.84 | 0 |
| 23 May 2024 | 1,613.81 | -3.06 | -0.19% | 1,618.85 | 1,620.90 | 1,610.76 | 0 |
| 22 May 2024 | 1,616.87 | -3.76 | -0.23% | 1,620.12 | 1,620.81 | 1,614.10 | 0 |
| 21 May 2024 | 1,620.63 | -8.87 | -0.54% | 1,622.50 | 1,623.86 | 1,614.27 | 0 |
| 20 May 2024 | 1,629.50 | 4.51 | 0.28% | 1,624.64 | 1,631.55 | 1,624.39 | 0 |
| 17 May 2024 | 1,624.99 | 1.04 | 0.06% | 1,620.02 | 1,625.96 | 1,618.42 | 0 |
| 16 May 2024 | 1,623.95 | -0.18 | -0.01% | 1,622.52 | 1,625.42 | 1,612.23 | 0 |
| 15 May 2024 | 1,624.13 | 2.46 | 0.15% | 1,623.59 | 1,631.00 | 1,620.49 | 0 |
| 14 May 2024 | 1,621.67 | 2.85 | 0.18% | 1,616.17 | 1,622.80 | 1,611.08 | 0 |
| 13 May 2024 | 1,618.82 | 5.45 | 0.34% | 1,616.64 | 1,621.26 | 1,613.24 | 0 |
| 10 May 2024 | 1,613.37 | 8.13 | 0.51% | 1,608.91 | 1,616.81 | 1,608.91 | 0 |
| 09 May 2024 | 1,605.24 | 9.36 | 0.59% | 1,595.43 | 1,606.46 | 1,595.43 | 0 |
| 08 May 2024 | 1,595.88 | 3.91 | 0.25% | 1,595.80 | 1,604.42 | 1,595.21 | 0 |
| 07 May 2024 | 1,591.97 | 18.54 | 1.18% | 1,580.23 | 1,594.12 | 1,579.08 | 0 |
| 06 May 2024 | 1,573.43 | 9.76 | 0.62% | 1,567.52 | 1,579.03 | 1,566.19 | 0 |
| 03 May 2024 | 1,563.67 | 15.44 | 1.00% | 1,555.27 | 1,573.44 | 1,555.27 | 0 |
| 02 May 2024 | 1,548.23 | 0.00 | 0.00% | 1,549.06 | 1,557.24 | 1,548.23 | 0 |
| 30 Abr 2024 | 1,548.23 | -3.36 | -0.22% | 1,553.07 | 1,554.06 | 1,546.33 | 0 |
| 29 Abr 2024 | 1,551.59 | 3.36 | 0.22% | 1,551.02 | 1,556.15 | 1,549.75 | 0 |
| 26 Abr 2024 | 1,548.23 | 11.54 | 0.75% | 1,541.71 | 1,552.80 | 1,540.57 | 0 |
| 25 Abr 2024 | 1,536.69 | -11.18 | -0.72% | 1,547.96 | 1,548.28 | 1,527.06 | 0 |
| 24 Abr 2024 | 1,547.87 | -5.89 | -0.38% | 1,561.16 | 1,562.89 | 1,546.11 | 0 |
| 23 Abr 2024 | 1,553.76 | 4.09 | 0.26% | 1,553.75 | 1,557.48 | 1,547.18 | 0 |
| 22 Abr 2024 | 1,549.67 | 14.82 | 0.97% | 1,544.41 | 1,552.59 | 1,541.25 | 0 |
| 19 Abr 2024 | 1,534.85 | -3.10 | -0.20% | 1,525.89 | 1,536.99 | 1,520.92 | 0 |
| 18 Abr 2024 | 1,537.95 | 11.41 | 0.75% | 1,531.80 | 1,540.20 | 1,529.78 | 0 |
| 17 Abr 2024 | 1,526.54 | -0.14 | -0.01% | 1,527.48 | 1,542.44 | 1,526.54 | 0 |
| 16 Abr 2024 | 1,526.68 | -21.66 | -1.40% | 1,529.28 | 1,533.91 | 1,523.90 | 0 |
| 15 Abr 2024 | 1,548.34 | 6.07 | 0.39% | 1,545.74 | 1,559.94 | 1,545.59 | 0 |
| 12 Abr 2024 | 1,542.27 | -4.16 | -0.27% | 1,553.41 | 1,560.90 | 1,537.82 | 0 |
| 11 Abr 2024 | 1,546.43 | -12.43 | -0.80% | 1,557.82 | 1,564.99 | 1,539.76 | 0 |
| 10 Abr 2024 | 1,558.86 | 0.55 | 0.04% | 1,570.72 | 1,574.62 | 1,552.20 | 0 |
| 09 Abr 2024 | 1,558.31 | -4.40 | -0.28% | 1,560.31 | 1,569.29 | 1,556.20 | 0 |
| 08 Abr 2024 | 1,562.71 | 7.72 | 0.50% | 1,552.50 | 1,563.27 | 1,552.09 | 0 |
| 05 Abr 2024 | 1,554.99 | -12.54 | -0.80% | 1,551.66 | 1,556.14 | 1,549.61 | 0 |
| 04 Abr 2024 | 1,567.53 | 4.91 | 0.31% | 1,563.08 | 1,570.46 | 1,561.88 | 0 |
| 03 Abr 2024 | 1,562.62 | 3.95 | 0.25% | 1,559.69 | 1,563.33 | 1,554.28 | 0 |
| 02 Abr 2024 | 1,558.67 | -10.92 | -0.70% | 1,567.76 | 1,578.93 | 1,557.51 | 0 |
