Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1BRN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 17.96 | 0.29 | 1.61% | 17.96 | 17.96 | 17.96 | 0 |
| 26 Jun 2024 | 17.675 | -0.19 | -1.04% | 17.715 | 17.805 | 17.67 | 100 |
| 25 Jun 2024 | 17.86 | -0.04 | -0.24% | 17.86 | 17.86 | 17.86 | 0 |
| 24 Jun 2024 | 17.9025 | 0.03 | 0.18% | 17.9025 | 17.9025 | 17.9025 | 0 |
| 21 Jun 2024 | 17.87 | 0.07 | 0.37% | 17.87 | 17.87 | 17.87 | 0 |
| 20 Jun 2024 | 17.805 | 0.00 | 0.00% | 17.805 | 17.805 | 17.805 | 0 |
| 19 Jun 2024 | 17.805 | 0.11 | 0.59% | 17.805 | 17.805 | 17.805 | 0 |
| 18 Jun 2024 | 17.70 | 0.25 | 1.45% | 17.61 | 17.7375 | 17.5425 | 100 |
| 17 Jun 2024 | 17.4475 | 0.16 | 0.93% | 17.4475 | 17.4475 | 17.4475 | 0 |
| 14 Jun 2024 | 17.2875 | -0.02 | -0.10% | 17.2875 | 17.2875 | 17.2875 | 0 |
| 13 Jun 2024 | 17.305 | 0.08 | 0.45% | 17.305 | 17.305 | 17.305 | 0 |
| 12 Jun 2024 | 17.2275 | 0.07 | 0.44% | 17.2275 | 17.2275 | 17.2275 | 0 |
| 11 Jun 2024 | 17.1525 | 0.13 | 0.75% | 17.1525 | 17.1525 | 17.1525 | 0 |
| 10 Jun 2024 | 17.025 | 0.31 | 1.84% | 17.025 | 17.025 | 17.025 | 0 |
| 07 Jun 2024 | 16.7175 | 0.01 | 0.06% | 16.7175 | 16.7175 | 16.7175 | 0 |
| 06 Jun 2024 | 16.7075 | 0.47 | 2.89% | 16.7075 | 16.7075 | 16.7075 | 0 |
| 05 Jun 2024 | 16.2375 | -0.06 | -0.40% | 16.2375 | 16.2375 | 16.2375 | 0 |
| 04 Jun 2024 | 16.3025 | -0.19 | -1.17% | 16.3025 | 16.3025 | 16.3025 | 0 |
| 03 Jun 2024 | 16.495 | -0.59 | -3.47% | 16.495 | 16.495 | 16.495 | 0 |
| 31 May 2024 | 17.0875 | -0.23 | -1.34% | 17.0875 | 17.0875 | 17.0875 | 0 |
| 30 May 2024 | 17.32 | -0.17 | -0.97% | 17.32 | 17.32 | 17.32 | 0 |
| 29 May 2024 | 17.49 | -0.04 | -0.20% | 17.49 | 17.49 | 17.49 | 0 |
| 28 May 2024 | 17.525 | 0.48 | 2.80% | 17.525 | 17.525 | 17.525 | 0 |
| 24 May 2024 | 17.0475 | 0.01 | 0.04% | 17.0475 | 17.0475 | 17.0475 | 0 |
| 23 May 2024 | 17.04 | -0.12 | -0.68% | 17.04 | 17.04 | 17.04 | 0 |
| 22 May 2024 | 17.1575 | -0.21 | -1.18% | 17.1575 | 17.1575 | 17.1575 | 0 |
| 21 May 2024 | 17.3625 | -0.13 | -0.76% | 17.3625 | 17.3625 | 17.3625 | 0 |
| 20 May 2024 | 17.495 | 0.08 | 0.47% | 17.495 | 17.495 | 17.495 | 0 |
| 17 May 2024 | 17.4125 | 0.15 | 0.87% | 17.4125 | 17.4125 | 17.4125 | 0 |
| 16 May 2024 | 17.2625 | 0.10 | 0.58% | 17.2625 | 17.2625 | 17.2625 | 0 |
| 15 May 2024 | 17.1625 | 0.06 | 0.34% | 17.1625 | 17.1625 | 17.1625 | 0 |
| 14 May 2024 | 17.105 | -0.17 | -0.98% | 17.105 | 17.105 | 17.105 | 0 |
| 13 May 2024 | 17.275 | -0.07 | -0.37% | 17.275 | 17.275 | 17.275 | 0 |
| 10 May 2024 | 17.34 | 0.00 | -0.01% | 17.34 | 17.34 | 17.34 | 0 |
| 09 May 2024 | 17.3425 | 0.04 | 0.22% | 17.3425 | 17.3425 | 17.3425 | 0 |
| 08 May 2024 | 17.305 | 0.05 | 0.32% | 17.305 | 17.305 | 17.305 | 0 |
| 07 May 2024 | 17.25 | -0.02 | -0.13% | 17.25 | 17.25 | 17.25 | 0 |
| 03 May 2024 | 17.2725 | -0.03 | -0.16% | 17.2725 | 17.2725 | 17.2725 | 0 |
| 02 May 2024 | 17.30 | -0.11 | -0.63% | 17.30 | 17.30 | 17.30 | 0 |
| 01 May 2024 | 17.41 | -0.46 | -2.55% | 17.41 | 17.41 | 17.41 | 0 |
| 30 Abr 2024 | 17.865 | -0.11 | -0.60% | 17.865 | 17.865 | 17.865 | 0 |
| 29 Abr 2024 | 17.9725 | -0.20 | -1.11% | 17.9725 | 17.9725 | 17.9725 | 0 |
| 26 Abr 2024 | 18.175 | 0.35 | 1.98% | 18.175 | 18.175 | 18.175 | 0 |
| 25 Abr 2024 | 17.8225 | -0.16 | -0.86% | 17.8225 | 17.8225 | 17.8225 | 0 |
| 24 Abr 2024 | 17.9775 | 0.11 | 0.62% | 17.9775 | 17.9775 | 17.9775 | 0 |
| 23 Abr 2024 | 17.8675 | 0.14 | 0.78% | 17.8675 | 17.8675 | 17.8675 | 0 |
| 22 Abr 2024 | 17.73 | -0.11 | -0.60% | 17.73 | 17.73 | 17.73 | 0 |
| 19 Abr 2024 | 17.8375 | 0.02 | 0.11% | 17.8375 | 17.8375 | 17.8375 | 0 |
| 18 Abr 2024 | 17.8175 | -0.34 | -1.87% | 17.8175 | 17.8175 | 17.8175 | 0 |
| 17 Abr 2024 | 18.1575 | -0.23 | -1.26% | 18.1575 | 18.1575 | 18.1575 | 0 |
| 16 Abr 2024 | 18.39 | 0.15 | 0.79% | 18.39 | 18.39 | 18.39 | 0 |
| 15 Abr 2024 | 18.245 | -0.36 | -1.91% | 18.245 | 18.245 | 18.245 | 0 |
| 12 Abr 2024 | 18.60 | 0.31 | 1.68% | 18.60 | 18.60 | 18.60 | 0 |
| 11 Abr 2024 | 18.2925 | 0.09 | 0.49% | 18.2925 | 18.2925 | 18.2925 | 0 |
| 10 Abr 2024 | 18.2025 | -0.05 | -0.29% | 18.2025 | 18.2025 | 18.2025 | 0 |
| 09 Abr 2024 | 18.255 | 0.01 | 0.04% | 18.255 | 18.255 | 18.255 | 0 |
| 08 Abr 2024 | 18.2475 | -0.30 | -1.59% | 18.2475 | 18.2475 | 18.2475 | 0 |
| 05 Abr 2024 | 18.5425 | 0.43 | 2.35% | 18.5425 | 18.5425 | 18.5425 | 0 |
| 04 Abr 2024 | 18.1175 | -0.09 | -0.47% | 18.1175 | 18.1175 | 18.1175 | 0 |
| 03 Abr 2024 | 18.2025 | 0.19 | 1.07% | 18.2025 | 18.2025 | 18.2025 | 0 |
| 02 Abr 2024 | 18.01 | 0.42 | 2.37% | 18.01 | 18.01 | 18.01 | 0 |
