Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3BSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 55.40 | -2.70 | -4.65% | 55.60 | 56.35 | 54.40 | 242,027 |
| 26 Jun 2024 | 58.10 | 1.90 | 3.38% | 55.90 | 58.35 | 55.35 | 145,019 |
| 25 Jun 2024 | 56.20 | 0.50 | 0.90% | 56.60 | 56.75 | 55.25 | 44,890 |
| 24 Jun 2024 | 55.70 | -0.65 | -1.15% | 57.30 | 58.30 | 55.50 | 321,000 |
| 21 Jun 2024 | 56.35 | -0.40 | -0.70% | 56.70 | 58.30 | 54.95 | 230,769 |
| 20 Jun 2024 | 56.75 | 0.30 | 0.53% | 56.80 | 58.50 | 54.20 | 283,276 |
| 19 Jun 2024 | 56.45 | -1.20 | -2.08% | 56.90 | 57.30 | 55.65 | 129,727 |
| 18 Jun 2024 | 57.65 | -2.60 | -4.32% | 59.30 | 60.95 | 56.85 | 269,159 |
| 17 Jun 2024 | 60.25 | -1.65 | -2.67% | 62.20 | 62.50 | 59.20 | 143,459 |
| 14 Jun 2024 | 61.90 | 0.60 | 0.98% | 61.80 | 62.40 | 59.80 | 293,369 |
| 13 Jun 2024 | 61.30 | -0.50 | -0.81% | 61.30 | 61.50 | 60.85 | 42,979 |
| 12 Jun 2024 | 61.80 | -1.40 | -2.22% | 60.10 | 62.10 | 58.35 | 192,500 |
| 11 Jun 2024 | 63.20 | -1.40 | -2.17% | 64.20 | 65.10 | 62.45 | 167,000 |
| 10 Jun 2024 | 64.60 | -3.75 | -5.49% | 66.90 | 67.10 | 64.40 | 50,921 |
| 07 Jun 2024 | 68.35 | 0.25 | 0.37% | 67.70 | 68.90 | 67.40 | 14,960 |
| 06 Jun 2024 | 68.10 | -6.30 | -8.47% | 70.50 | 72.65 | 67.60 | 98,409 |
| 05 Jun 2024 | 74.40 | 1.00 | 1.36% | 74.40 | 74.90 | 74.25 | 14,200 |
| 04 Jun 2024 | 73.40 | 2.40 | 3.38% | 73.10 | 77.40 | 72.40 | 116,158 |
| 03 Jun 2024 | 71.00 | 6.60 | 10.25% | 65.10 | 71.55 | 63.65 | 1,580 |
| 31 May 2024 | 64.40 | 2.60 | 4.21% | 64.40 | 64.40 | 64.40 | 0 |
| 30 May 2024 | 61.80 | 1.60 | 2.66% | 61.00 | 62.95 | 59.40 | 157,830 |
| 29 May 2024 | 60.20 | 0.65 | 1.09% | 60.20 | 60.20 | 60.20 | 0 |
| 28 May 2024 | 59.55 | -5.35 | -8.24% | 61.20 | 62.60 | 58.50 | 419,170 |
| 24 May 2024 | 64.90 | -0.20 | -0.31% | 66.70 | 68.40 | 63.55 | 36,863 |
| 23 May 2024 | 65.10 | 1.30 | 2.04% | 62.90 | 65.40 | 60.65 | 20,201 |
| 22 May 2024 | 63.80 | 2.20 | 3.57% | 64.40 | 65.60 | 62.15 | 95,852 |
| 21 May 2024 | 61.60 | 1.30 | 2.16% | 61.80 | 61.80 | 60.60 | 135,000 |
| 20 May 2024 | 60.30 | -0.90 | -1.47% | 60.10 | 60.75 | 60.00 | 107,474 |
| 17 May 2024 | 61.20 | -1.70 | -2.70% | 62.10 | 62.45 | 61.00 | 58,083 |
| 16 May 2024 | 62.90 | -1.20 | -1.87% | 62.60 | 64.00 | 60.70 | 108,099 |
| 15 May 2024 | 64.10 | -1.00 | -1.54% | 63.80 | 68.05 | 62.90 | 90,360 |
| 14 May 2024 | 65.10 | 1.75 | 2.76% | 63.30 | 65.95 | 61.45 | 22,710 |
| 13 May 2024 | 63.35 | 0.65 | 1.04% | 64.60 | 65.45 | 61.70 | 300,744 |
| 10 May 2024 | 62.70 | -0.20 | -0.32% | 61.00 | 63.45 | 59.75 | 7,756 |
| 09 May 2024 | 62.90 | -0.40 | -0.63% | 62.40 | 63.95 | 60.20 | 1,592 |
| 08 May 2024 | 63.30 | -0.50 | -0.78% | 65.40 | 67.75 | 62.25 | 275,529 |
| 07 May 2024 | 63.80 | 0.60 | 0.95% | 64.00 | 65.90 | 62.80 | 63,057 |
| 03 May 2024 | 63.20 | 0.10 | 0.16% | 62.50 | 64.80 | 60.00 | 103,829 |
| 02 May 2024 | 63.10 | 1.00 | 1.61% | 62.10 | 65.00 | 60.15 | 268,033 |
| 01 May 2024 | 62.10 | 4.80 | 8.38% | 62.10 | 62.10 | 62.10 | 0 |
| 30 Abr 2024 | 57.30 | 1.20 | 2.14% | 56.30 | 60.30 | 53.80 | 140,948 |
| 29 Abr 2024 | 56.10 | 1.50 | 2.75% | 55.50 | 56.75 | 54.45 | 122,338 |
| 26 Abr 2024 | 54.60 | -3.30 | -5.70% | 54.60 | 55.85 | 52.25 | 434,106 |
| 25 Abr 2024 | 57.90 | 1.30 | 2.30% | 56.60 | 58.80 | 54.55 | 790,655 |
| 24 Abr 2024 | 56.60 | -1.10 | -1.91% | 56.30 | 58.05 | 55.35 | 470,798 |
| 23 Abr 2024 | 57.70 | -1.90 | -3.19% | 57.90 | 61.65 | 55.80 | 529,601 |
| 22 Abr 2024 | 59.60 | 1.50 | 2.58% | 60.90 | 61.85 | 59.05 | 14,002 |
| 19 Abr 2024 | 58.10 | 0.10 | 0.17% | 58.40 | 58.65 | 57.15 | 352,574 |
| 18 Abr 2024 | 58.00 | 3.00 | 5.45% | 58.30 | 59.95 | 56.80 | 451,000 |
| 17 Abr 2024 | 55.00 | 2.10 | 3.97% | 53.70 | 55.80 | 51.80 | 20,886 |
| 16 Abr 2024 | 52.90 | -1.20 | -2.22% | 52.60 | 55.15 | 52.05 | 506,123 |
| 15 Abr 2024 | 54.10 | 3.25 | 6.39% | 53.30 | 55.60 | 52.30 | 774,565 |
| 12 Abr 2024 | 50.85 | -2.45 | -4.60% | 52.60 | 53.15 | 49.55 | 65,821 |
| 11 Abr 2024 | 53.30 | -0.85 | -1.57% | 51.80 | 54.55 | 51.10 | 74,459 |
| 10 Abr 2024 | 54.15 | 1.10 | 2.07% | 54.00 | 55.90 | 52.45 | 332,336 |
| 09 Abr 2024 | 53.05 | -0.05 | -0.09% | 51.40 | 53.75 | 50.95 | 443,762 |
| 08 Abr 2024 | 53.10 | 2.40 | 4.73% | 53.50 | 53.80 | 51.10 | 216,356 |
| 05 Abr 2024 | 50.70 | -3.60 | -6.63% | 51.20 | 53.30 | 50.35 | 28,773 |
| 04 Abr 2024 | 54.30 | 0.65 | 1.21% | 54.30 | 55.15 | 53.75 | 68,784 |
| 03 Abr 2024 | 53.65 | -2.00 | -3.59% | 55.80 | 55.80 | 53.25 | 142,176 |
| 02 Abr 2024 | 55.65 | -3.95 | -6.63% | 58.60 | 58.60 | 54.70 | 1,510,404 |
