Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 9.60 | -0.20 | -2.04% | 9.60 | 9.60 | 9.60 | 1,030,897 |
| 02 May 2024 | 9.80 | -0.18 | -1.80% | 9.80 | 9.80 | 9.80 | 9,411,672 |
| 01 May 2024 | 9.98 | 0.00 | 0.00% | 9.98 | 9.98 | 9.98 | 354,790 |
| 30 Abr 2024 | 9.98 | -0.62 | -5.85% | 10.00 | 10.00 | 9.98 | 8,736,311 |
| 29 Abr 2024 | 10.60 | -0.04 | -0.38% | 10.60 | 10.60 | 10.60 | 4,166,599 |
| 26 Abr 2024 | 10.64 | 0.34 | 3.30% | 10.64 | 10.64 | 10.64 | 1,157,457 |
| 25 Abr 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.30 | 28,267,919 |
| 24 Abr 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.30 | 2,342,545 |
| 23 Abr 2024 | 10.30 | -0.30 | -2.83% | 10.30 | 10.30 | 10.30 | 11,785,103 |
| 22 Abr 2024 | 10.60 | 0.61 | 6.11% | 10.52 | 10.60 | 10.12 | 3,198,354 |
| 19 Abr 2024 | 9.99 | -0.13 | -1.28% | 9.99 | 9.99 | 9.99 | 2,385,603 |
| 18 Abr 2024 | 10.12 | 0.15 | 1.50% | 10.14 | 10.14 | 10.12 | 26,883,255 |
| 17 Abr 2024 | 9.97 | 0.22 | 2.26% | 9.97 | 9.97 | 9.97 | 45,764,973 |
| 16 Abr 2024 | 9.75 | -0.20 | -2.01% | 9.75 | 9.75 | 9.75 | 1,528,406 |
| 15 Abr 2024 | 9.95 | 0.16 | 1.63% | 9.96 | 9.96 | 9.95 | 7,454,348 |
| 12 Abr 2024 | 9.79 | -0.20 | -2.00% | 9.79 | 9.79 | 9.79 | 5,496,928 |
| 11 Abr 2024 | 9.99 | -0.19 | -1.87% | 9.99 | 9.99 | 9.99 | 4,047,069 |
| 10 Abr 2024 | 10.18 | -0.10 | -0.97% | 10.18 | 10.18 | 10.18 | 3,878,446 |
| 09 Abr 2024 | 10.28 | 0.04 | 0.39% | 10.28 | 10.28 | 10.28 | 24,149,672 |
| 08 Abr 2024 | 10.24 | -0.48 | -4.48% | 10.24 | 10.24 | 10.24 | 276,899 |
| 05 Abr 2024 | 10.72 | -0.26 | -2.37% | 10.72 | 10.72 | 10.72 | 10,839,447 |
| 04 Abr 2024 | 10.98 | 0.14 | 1.29% | 10.98 | 10.98 | 10.98 | 19,557,351 |
| 03 Abr 2024 | 10.84 | 0.16 | 1.50% | 10.84 | 10.84 | 10.84 | 11,427,518 |
| 02 Abr 2024 | 10.68 | -0.42 | -3.74% | 10.70 | 10.70 | 10.68 | 672,204 |
| 28 Mar 2024 | 11.095 | 0.43 | 3.98% | 10.82 | 11.095 | 10.82 | 4,489,297 |
| 27 Mar 2024 | 10.67 | 0.12 | 1.14% | 10.57 | 10.67 | 10.57 | 1,277,225 |
| 26 Mar 2024 | 10.55 | -0.59 | -5.30% | 11.08 | 11.09 | 10.55 | 6,392,493 |
| 25 Mar 2024 | 11.14 | 0.53 | 5.00% | 11.14 | 11.14 | 11.14 | 1,195,988 |
| 22 Mar 2024 | 10.61 | 0.05 | 0.47% | 10.62 | 10.62 | 10.61 | 2,300,277 |
| 21 Mar 2024 | 10.56 | 0.14 | 1.34% | 11.10 | 11.10 | 10.56 | 1,986,233 |
| 20 Mar 2024 | 10.42 | 0.20 | 1.96% | 10.24 | 10.42 | 10.24 | 1,578,444 |
| 19 Mar 2024 | 10.22 | 0.07 | 0.69% | 10.22 | 10.23 | 10.22 | 1,502,726 |
| 18 Mar 2024 | 10.15 | -0.04 | -0.39% | 10.26 | 10.26 | 10.15 | 13,211,273 |
| 15 Mar 2024 | 10.19 | 0.45 | 4.62% | 10.19 | 10.19 | 10.19 | 4,220,700 |
| 14 Mar 2024 | 9.74 | -0.78 | -7.41% | 9.74 | 9.74 | 9.74 | 1,979,527 |
| 13 Mar 2024 | 10.52 | 0.13 | 1.25% | 10.52 | 10.52 | 10.52 | 2,358,940 |
| 12 Mar 2024 | 10.39 | 0.61 | 6.24% | 10.39 | 10.39 | 10.39 | 2,665,408 |
| 11 Mar 2024 | 9.78 | -0.43 | -4.21% | 10.19 | 10.19 | 9.78 | 16,355,611 |
| 08 Mar 2024 | 10.21 | 0.15 | 1.49% | 10.21 | 10.21 | 10.21 | 7,995,209 |
| 07 Mar 2024 | 10.06 | 0.16 | 1.62% | 10.06 | 10.06 | 10.06 | 2,247,620 |
| 06 Mar 2024 | 9.90 | 0.25 | 2.59% | 9.90 | 9.90 | 9.90 | 4,521,467 |
| 05 Mar 2024 | 9.65 | -0.03 | -0.31% | 9.65 | 9.65 | 9.65 | 720,339 |
| 04 Mar 2024 | 9.68 | 0.09 | 0.94% | 9.68 | 9.68 | 9.68 | 412,730 |
| 01 Mar 2024 | 9.59 | 0.15 | 1.54% | 9.59 | 9.59 | 9.59 | 2,375,785 |
| 29 Feb 2024 | 9.445 | 0.09 | 0.91% | 9.445 | 9.445 | 9.445 | 2,236,008 |
| 28 Feb 2024 | 9.36 | -0.21 | -2.14% | 9.56 | 9.56 | 9.36 | 1,850,491 |
| 27 Feb 2024 | 9.565 | 0.38 | 4.08% | 9.565 | 9.565 | 9.565 | 2,055,148 |
| 26 Feb 2024 | 9.19 | -0.39 | -4.02% | 9.655 | 9.66 | 9.19 | 1,839,364 |
| 23 Feb 2024 | 9.575 | -0.06 | -0.62% | 9.57 | 9.575 | 9.57 | 5,070,385 |
| 22 Feb 2024 | 9.635 | 0.13 | 1.31% | 9.635 | 9.635 | 9.635 | 233,135 |
| 21 Feb 2024 | 9.51 | 0.45 | 4.91% | 9.51 | 9.51 | 9.51 | 7,570,933 |
| 20 Feb 2024 | 9.065 | 0.07 | 0.78% | 9.065 | 9.065 | 9.065 | 32,753,239 |
| 19 Feb 2024 | 8.995 | 0.01 | 0.14% | 8.995 | 8.995 | 8.995 | 881,441 |
| 16 Feb 2024 | 8.9825 | -0.02 | -0.19% | 8.9825 | 8.9825 | 8.9825 | 1,095,063 |
| 15 Feb 2024 | 9.00 | -0.25 | -2.70% | 9.00 | 9.00 | 9.00 | 2,953,980 |
| 14 Feb 2024 | 9.25 | -0.03 | -0.27% | 9.25 | 9.25 | 9.25 | 1,239,462 |
| 13 Feb 2024 | 9.275 | 0.11 | 1.17% | 9.275 | 9.275 | 9.275 | 2,358,787 |
| 12 Feb 2024 | 9.1675 | 0.07 | 0.71% | 9.1675 | 9.1675 | 9.1675 | 2,238,256 |
| 09 Feb 2024 | 9.1025 | -0.02 | -0.16% | 9.1025 | 9.1025 | 9.1025 | 503,782 |
| 08 Feb 2024 | 9.1175 | 0.19 | 2.13% | 9.1175 | 9.1175 | 9.1175 | 4,655,751 |
| 07 Feb 2024 | 8.9275 | -0.17 | -1.84% | 8.9275 | 8.9275 | 8.9275 | 6,599,016 |
| 06 Feb 2024 | 9.095 | 0.13 | 1.48% | 9.095 | 9.095 | 9.095 | 1,095,522 |
| 05 Feb 2024 | 8.9625 | 0.01 | 0.06% | 8.9625 | 8.9625 | 8.9625 | 978,853 |
