Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BREE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 396.50 | 1.50 | 0.38% | 400.00 | 400.00 | 390.00 | 617,936 |
| 23 May 2024 | 395.00 | -5.00 | -1.25% | 397.00 | 400.50 | 393.50 | 1,943,711 |
| 22 May 2024 | 400.00 | 0.50 | 0.13% | 387.50 | 404.00 | 387.50 | 876,545 |
| 21 May 2024 | 399.50 | -3.50 | -0.87% | 398.00 | 401.50 | 397.50 | 813,349 |
| 20 May 2024 | 403.00 | 6.00 | 1.51% | 398.00 | 404.00 | 396.00 | 718,726 |
| 17 May 2024 | 397.00 | 7.00 | 1.79% | 392.00 | 399.50 | 392.00 | 2,899,762 |
| 16 May 2024 | 390.00 | -2.50 | -0.64% | 394.00 | 397.00 | 388.50 | 633,866 |
| 15 May 2024 | 392.50 | 5.50 | 1.42% | 386.00 | 396.00 | 386.00 | 540,485 |
| 14 May 2024 | 387.00 | -2.00 | -0.51% | 370.50 | 390.50 | 370.50 | 514,921 |
| 13 May 2024 | 389.00 | -5.50 | -1.39% | 394.00 | 395.00 | 386.50 | 2,640,110 |
| 10 May 2024 | 394.50 | 10.50 | 2.73% | 385.50 | 394.50 | 385.00 | 510,155 |
| 09 May 2024 | 384.00 | 2.50 | 0.66% | 379.50 | 385.00 | 379.50 | 2,656,507 |
| 08 May 2024 | 381.50 | 3.50 | 0.93% | 392.00 | 392.00 | 376.00 | 512,903 |
| 07 May 2024 | 378.00 | 4.50 | 1.20% | 376.50 | 380.00 | 375.50 | 780,700 |
| 03 May 2024 | 373.50 | 6.00 | 1.63% | 367.00 | 374.50 | 366.00 | 716,328 |
| 02 May 2024 | 367.50 | 4.00 | 1.10% | 371.00 | 371.00 | 363.00 | 883,948 |
| 01 May 2024 | 363.50 | 1.50 | 0.41% | 360.00 | 365.50 | 357.50 | 541,504 |
| 30 Abr 2024 | 362.00 | -5.50 | -1.50% | 357.50 | 371.50 | 357.50 | 1,517,425 |
| 29 Abr 2024 | 367.50 | 3.00 | 0.82% | 358.00 | 369.50 | 358.00 | 776,313 |
| 26 Abr 2024 | 364.50 | 6.00 | 1.67% | 358.00 | 369.50 | 358.00 | 1,072,069 |
| 25 Abr 2024 | 358.50 | -6.00 | -1.65% | 364.50 | 365.00 | 357.50 | 1,693,955 |
| 24 Abr 2024 | 364.50 | -15.50 | -4.08% | 369.50 | 375.00 | 358.50 | 3,834,847 |
| 23 Abr 2024 | 380.00 | 6.00 | 1.60% | 374.00 | 381.00 | 373.50 | 1,631,032 |
| 22 Abr 2024 | 374.00 | 2.00 | 0.54% | 370.50 | 378.50 | 370.50 | 477,677 |
| 19 Abr 2024 | 372.00 | -5.50 | -1.46% | 376.00 | 376.00 | 370.00 | 468,176 |
| 18 Abr 2024 | 377.50 | 7.00 | 1.89% | 375.50 | 377.50 | 370.50 | 1,191,950 |
| 17 Abr 2024 | 370.50 | 3.50 | 0.95% | 375.50 | 375.50 | 366.00 | 957,053 |
| 16 Abr 2024 | 367.00 | -5.00 | -1.34% | 367.00 | 370.50 | 364.50 | 1,227,730 |
| 15 Abr 2024 | 372.00 | -2.50 | -0.67% | 365.00 | 376.50 | 365.00 | 2,566,473 |
| 12 Abr 2024 | 374.50 | 4.00 | 1.08% | 387.50 | 387.50 | 372.00 | 899,276 |
| 11 Abr 2024 | 370.50 | 0.50 | 0.14% | 369.00 | 372.50 | 366.00 | 491,238 |
| 10 Abr 2024 | 370.00 | 1.00 | 0.27% | 370.00 | 375.50 | 366.50 | 1,028,998 |
| 09 Abr 2024 | 369.00 | -10.00 | -2.64% | 378.00 | 378.00 | 367.50 | 4,028,415 |
| 08 Abr 2024 | 379.00 | -9.00 | -2.32% | 382.00 | 387.50 | 378.50 | 603,013 |
| 05 Abr 2024 | 388.00 | 0.00 | 0.00% | 380.50 | 391.00 | 380.50 | 821,351 |
| 04 Abr 2024 | 388.00 | -2.00 | -0.51% | 384.00 | 390.50 | 381.50 | 1,504,091 |
| 03 Abr 2024 | 390.00 | 3.50 | 0.91% | 387.00 | 390.50 | 384.50 | 3,658,152 |
| 02 Abr 2024 | 386.50 | 2.00 | 0.52% | 396.00 | 396.00 | 382.00 | 895,528 |
| 28 Mar 2024 | 384.50 | 0.50 | 0.13% | 383.00 | 387.00 | 380.50 | 587,736 |
| 27 Mar 2024 | 384.00 | 2.50 | 0.66% | 388.50 | 388.50 | 380.00 | 571,110 |
| 26 Mar 2024 | 381.50 | 0.50 | 0.13% | 366.00 | 383.00 | 366.00 | 658,985 |
| 25 Mar 2024 | 381.00 | 12.00 | 3.25% | 368.00 | 381.00 | 368.00 | 1,149,099 |
| 22 Mar 2024 | 369.00 | -8.00 | -2.12% | 374.00 | 376.50 | 367.50 | 912,131 |
| 21 Mar 2024 | 377.00 | 3.50 | 0.94% | 377.00 | 380.50 | 373.00 | 1,306,650 |
| 20 Mar 2024 | 373.50 | 3.00 | 0.81% | 372.00 | 376.00 | 370.50 | 900,315 |
| 19 Mar 2024 | 370.50 | -4.00 | -1.07% | 372.00 | 373.00 | 365.50 | 2,630,161 |
| 18 Mar 2024 | 374.50 | 0.00 | 0.00% | 390.00 | 390.00 | 373.50 | 3,811,125 |
| 15 Mar 2024 | 374.50 | -12.00 | -3.10% | 392.00 | 392.50 | 374.50 | 8,601,779 |
| 14 Mar 2024 | 386.50 | -4.00 | -1.02% | 390.00 | 396.00 | 386.50 | 2,709,428 |
| 13 Mar 2024 | 390.50 | 10.50 | 2.76% | 382.50 | 391.00 | 380.00 | 2,987,500 |
| 12 Mar 2024 | 380.00 | 5.00 | 1.33% | 376.50 | 383.50 | 373.00 | 3,677,598 |
| 11 Mar 2024 | 375.00 | -20.50 | -5.18% | 381.50 | 395.00 | 373.50 | 2,980,255 |
| 08 Mar 2024 | 395.50 | -1.00 | -0.25% | 396.00 | 399.50 | 387.50 | 1,589,896 |
| 07 Mar 2024 | 396.50 | 1.50 | 0.38% | 397.00 | 400.00 | 387.00 | 1,117,396 |
| 06 Mar 2024 | 395.00 | 15.00 | 3.95% | 393.50 | 408.00 | 390.00 | 4,643,320 |
| 05 Mar 2024 | 380.00 | 1.00 | 0.26% | 378.50 | 385.50 | 377.00 | 1,333,553 |
| 04 Mar 2024 | 379.00 | 5.50 | 1.47% | 374.00 | 380.00 | 364.50 | 1,873,787 |
| 01 Mar 2024 | 373.50 | 4.50 | 1.22% | 366.50 | 373.50 | 366.50 | 880,226 |
| 29 Feb 2024 | 369.00 | 3.00 | 0.82% | 371.50 | 371.50 | 366.00 | 727,633 |
| 28 Feb 2024 | 366.00 | -1.50 | -0.41% | 380.00 | 380.00 | 363.00 | 408,850 |
| 27 Feb 2024 | 367.50 | -2.00 | -0.54% | 366.00 | 371.50 | 366.00 | 369,392 |
