Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 383.50 | -4.50 | -1.16% | 392.50 | 393.00 | 383.50 | 218,403 |
| 02 May 2024 | 388.00 | -3.50 | -0.89% | 395.00 | 395.00 | 388.00 | 322,060 |
| 01 May 2024 | 391.50 | 3.00 | 0.77% | 401.50 | 403.00 | 380.00 | 233,862 |
| 30 Abr 2024 | 388.50 | -17.50 | -4.31% | 395.50 | 404.00 | 388.50 | 1,237,186 |
| 29 Abr 2024 | 406.00 | -7.50 | -1.81% | 420.00 | 422.00 | 404.00 | 889,350 |
| 26 Abr 2024 | 413.50 | 6.00 | 1.47% | 411.00 | 419.00 | 411.00 | 738,511 |
| 25 Abr 2024 | 407.50 | 0.00 | 0.00% | 411.00 | 413.50 | 404.00 | 213,421 |
| 24 Abr 2024 | 407.50 | 2.50 | 0.62% | 417.00 | 417.00 | 407.50 | 214,315 |
| 23 Abr 2024 | 405.00 | 5.50 | 1.38% | 404.50 | 410.00 | 404.00 | 406,169 |
| 22 Abr 2024 | 399.50 | 14.00 | 3.63% | 387.50 | 403.00 | 387.50 | 342,184 |
| 19 Abr 2024 | 385.50 | 0.00 | 0.00% | 383.50 | 388.00 | 382.50 | 140,564 |
| 18 Abr 2024 | 385.50 | 5.50 | 1.45% | 381.00 | 388.00 | 381.00 | 221,844 |
| 17 Abr 2024 | 380.00 | 10.00 | 2.70% | 372.00 | 380.00 | 372.00 | 98,806 |
| 16 Abr 2024 | 370.00 | -8.50 | -2.25% | 375.00 | 378.50 | 370.00 | 256,056 |
| 15 Abr 2024 | 378.50 | 3.00 | 0.80% | 379.00 | 384.00 | 377.50 | 147,167 |
| 12 Abr 2024 | 375.50 | -4.50 | -1.18% | 383.00 | 384.00 | 375.50 | 144,266 |
| 11 Abr 2024 | 380.00 | -7.50 | -1.94% | 390.50 | 390.50 | 378.50 | 191,851 |
| 10 Abr 2024 | 387.50 | -4.00 | -1.02% | 391.50 | 394.00 | 387.00 | 162,506 |
| 09 Abr 2024 | 391.50 | -5.00 | -1.26% | 396.50 | 397.00 | 390.50 | 147,595 |
| 08 Abr 2024 | 396.50 | 3.50 | 0.89% | 389.50 | 398.50 | 389.50 | 486,297 |
| 05 Abr 2024 | 393.00 | -7.50 | -1.87% | 397.00 | 397.00 | 390.00 | 468,261 |
| 04 Abr 2024 | 400.50 | 10.50 | 2.69% | 393.50 | 402.50 | 393.50 | 618,046 |
| 03 Abr 2024 | 390.00 | 3.50 | 0.91% | 398.50 | 398.50 | 386.50 | 292,482 |
| 02 Abr 2024 | 386.50 | 0.50 | 0.13% | 382.50 | 388.00 | 382.50 | 346,388 |
| 28 Mar 2024 | 386.00 | 2.50 | 0.65% | 386.00 | 390.50 | 386.00 | 416,893 |
| 27 Mar 2024 | 383.50 | -4.00 | -1.03% | 382.50 | 387.00 | 382.50 | 370,025 |
| 26 Mar 2024 | 387.50 | 12.00 | 3.20% | 379.50 | 387.50 | 379.50 | 401,752 |
| 25 Mar 2024 | 375.50 | 2.50 | 0.67% | 378.50 | 380.00 | 375.50 | 269,792 |
| 22 Mar 2024 | 373.00 | 9.50 | 2.61% | 352.50 | 379.50 | 352.50 | 942,381 |
| 21 Mar 2024 | 363.50 | 1.50 | 0.41% | 361.00 | 367.50 | 358.50 | 408,022 |
| 20 Mar 2024 | 362.00 | 8.50 | 2.40% | 340.00 | 362.00 | 340.00 | 243,314 |
| 19 Mar 2024 | 353.50 | 2.00 | 0.57% | 354.50 | 356.00 | 353.50 | 578,462 |
| 18 Mar 2024 | 351.50 | 0.50 | 0.14% | 351.00 | 354.50 | 350.00 | 312,905 |
| 15 Mar 2024 | 351.00 | 9.00 | 2.63% | 345.00 | 352.00 | 344.50 | 366,708 |
| 14 Mar 2024 | 342.00 | -5.00 | -1.44% | 348.00 | 349.50 | 342.00 | 365,643 |
| 13 Mar 2024 | 347.00 | 8.00 | 2.36% | 346.00 | 350.50 | 346.00 | 470,689 |
| 12 Mar 2024 | 339.00 | 1.00 | 0.30% | 341.00 | 345.50 | 339.00 | 412,160 |
| 11 Mar 2024 | 338.00 | -0.50 | -0.15% | 336.50 | 339.50 | 335.50 | 330,883 |
| 08 Mar 2024 | 338.50 | 2.00 | 0.59% | 341.00 | 343.50 | 338.50 | 501,926 |
| 07 Mar 2024 | 336.50 | 4.50 | 1.36% | 333.50 | 342.00 | 333.50 | 434,648 |
| 06 Mar 2024 | 332.00 | 3.00 | 0.91% | 329.50 | 337.00 | 329.50 | 471,978 |
| 05 Mar 2024 | 329.00 | 0.50 | 0.15% | 328.00 | 330.50 | 327.00 | 293,053 |
| 04 Mar 2024 | 328.50 | -0.50 | -0.15% | 326.00 | 332.00 | 326.00 | 389,888 |
| 01 Mar 2024 | 329.00 | 1.50 | 0.46% | 332.50 | 332.50 | 328.50 | 234,314 |
| 29 Feb 2024 | 327.50 | -0.50 | -0.15% | 330.00 | 332.50 | 327.50 | 423,708 |
| 28 Feb 2024 | 328.00 | 3.50 | 1.08% | 327.00 | 331.50 | 327.00 | 417,185 |
| 27 Feb 2024 | 324.50 | 0.50 | 0.15% | 325.50 | 328.00 | 324.50 | 195,570 |
| 26 Feb 2024 | 324.00 | -6.50 | -1.97% | 327.50 | 328.50 | 324.00 | 240,078 |
| 23 Feb 2024 | 330.50 | 4.00 | 1.23% | 327.50 | 330.50 | 324.00 | 361,406 |
| 22 Feb 2024 | 326.50 | 0.50 | 0.15% | 328.50 | 331.00 | 326.50 | 946,121 |
| 21 Feb 2024 | 326.00 | 2.50 | 0.77% | 324.50 | 328.50 | 324.50 | 156,864 |
| 20 Feb 2024 | 323.50 | 5.50 | 1.73% | 320.00 | 325.50 | 319.00 | 279,720 |
| 19 Feb 2024 | 318.00 | 7.50 | 2.42% | 313.50 | 321.50 | 313.50 | 237,851 |
| 16 Feb 2024 | 310.50 | 2.50 | 0.81% | 316.50 | 317.50 | 310.50 | 174,586 |
| 15 Feb 2024 | 308.00 | -3.50 | -1.12% | 315.50 | 315.50 | 308.00 | 143,475 |
| 14 Feb 2024 | 311.50 | -1.50 | -0.48% | 314.50 | 318.00 | 311.50 | 142,389 |
| 13 Feb 2024 | 313.00 | 3.00 | 0.97% | 315.50 | 316.50 | 311.00 | 146,193 |
| 12 Feb 2024 | 310.00 | -6.00 | -1.90% | 313.50 | 315.00 | 310.00 | 84,719 |
| 09 Feb 2024 | 316.00 | 1.50 | 0.48% | 314.00 | 316.00 | 312.00 | 90,226 |
| 08 Feb 2024 | 314.50 | -1.00 | -0.32% | 316.00 | 316.00 | 312.50 | 113,154 |
| 07 Feb 2024 | 315.50 | -2.50 | -0.79% | 319.00 | 319.50 | 313.00 | 152,099 |
| 06 Feb 2024 | 318.00 | 1.50 | 0.47% | 318.50 | 321.00 | 318.00 | 162,733 |
