Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BBIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 23.56 | 0.18 | 0.77% | 23.26 | 24.40 | 23.105 | 2,677,011 |
| 25 Jun 2024 | 23.38 | 0.38 | 1.65% | 23.17 | 24.13 | 22.39 | 4,171,860 |
| 24 Jun 2024 | 23.00 | -4.36 | -15.94% | 24.28 | 24.72 | 21.62 | 13,638,667 |
| 21 Jun 2024 | 27.36 | 0.31 | 1.15% | 26.99 | 27.47 | 26.50 | 3,632,892 |
| 20 Jun 2024 | 27.05 | -0.56 | -2.03% | 27.36 | 27.59 | 26.89 | 2,204,620 |
| 18 Jun 2024 | 27.61 | 0.38 | 1.40% | 27.26 | 27.76 | 26.23 | 1,376,162 |
| 17 Jun 2024 | 27.23 | -0.63 | -2.26% | 27.79 | 28.26 | 27.11 | 1,498,864 |
| 14 Jun 2024 | 27.86 | -1.14 | -3.93% | 28.43 | 28.55 | 27.47 | 1,132,049 |
| 13 Jun 2024 | 29.00 | 0.32 | 1.12% | 28.58 | 29.34 | 28.42 | 1,334,280 |
| 12 Jun 2024 | 28.68 | 1.20 | 4.37% | 28.68 | 29.165 | 27.79 | 1,265,560 |
| 11 Jun 2024 | 27.48 | -0.35 | -1.26% | 27.50 | 27.78 | 27.10 | 1,484,797 |
| 10 Jun 2024 | 27.83 | 0.78 | 2.88% | 26.90 | 28.22 | 26.53 | 1,132,225 |
| 07 Jun 2024 | 27.05 | -0.07 | -0.26% | 26.72 | 27.61 | 26.5866 | 1,150,515 |
| 06 Jun 2024 | 27.12 | -0.88 | -3.14% | 27.81 | 27.95 | 26.785 | 1,366,040 |
| 05 Jun 2024 | 28.00 | 0.87 | 3.21% | 27.26 | 28.33 | 26.85 | 1,567,542 |
| 04 Jun 2024 | 27.13 | -1.85 | -6.38% | 31.32 | 31.435 | 26.79 | 4,175,376 |
| 03 Jun 2024 | 28.98 | 0.97 | 3.46% | 28.88 | 29.71 | 28.20 | 1,573,553 |
| 31 May 2024 | 28.01 | -0.84 | -2.91% | 29.00 | 29.595 | 27.77 | 1,547,552 |
| 30 May 2024 | 28.85 | 1.24 | 4.49% | 28.06 | 29.18 | 27.89 | 1,543,463 |
| 29 May 2024 | 27.61 | -0.21 | -0.75% | 27.30 | 27.81 | 27.14 | 2,519,024 |
| 28 May 2024 | 27.82 | -0.12 | -0.43% | 28.30 | 27.96 | 27.30 | 1,979,946 |
| 24 May 2024 | 27.94 | 0.18 | 0.65% | 27.95 | 28.28 | 27.50 | 980,432 |
| 23 May 2024 | 27.76 | -1.51 | -5.16% | 29.41 | 29.5142 | 27.49 | 1,856,259 |
| 22 May 2024 | 29.27 | -0.01 | -0.03% | 29.20 | 29.50 | 28.80 | 992,615 |
| 21 May 2024 | 29.28 | -0.24 | -0.81% | 29.27 | 29.88 | 28.79 | 2,419,205 |
| 20 May 2024 | 29.52 | -0.57 | -1.89% | 30.05 | 30.33 | 29.47 | 1,515,924 |
| 17 May 2024 | 30.09 | -0.95 | -3.06% | 30.77 | 30.77 | 29.59 | 2,246,255 |
| 16 May 2024 | 31.04 | 1.07 | 3.57% | 30.27 | 31.155 | 29.95 | 2,415,381 |
| 15 May 2024 | 29.97 | 1.02 | 3.52% | 29.87 | 30.48 | 29.54 | 1,442,424 |
| 14 May 2024 | 28.95 | 0.45 | 1.58% | 29.20 | 29.335 | 28.36 | 1,024,687 |
| 13 May 2024 | 28.50 | -0.60 | -2.06% | 29.28 | 29.615 | 28.21 | 1,906,402 |
| 10 May 2024 | 29.10 | 0.37 | 1.29% | 28.92 | 29.16 | 27.895 | 1,661,104 |
| 09 May 2024 | 28.73 | 1.03 | 3.72% | 27.67 | 28.755 | 27.38 | 968,914 |
| 08 May 2024 | 27.70 | -0.09 | -0.32% | 27.39 | 27.91 | 27.20 | 732,570 |
| 07 May 2024 | 27.79 | -0.30 | -1.07% | 27.77 | 28.09 | 27.16 | 941,795 |
| 06 May 2024 | 28.09 | 0.26 | 0.93% | 28.10 | 28.28 | 27.55 | 839,493 |
| 03 May 2024 | 27.83 | 0.09 | 0.32% | 28.45 | 28.78 | 27.17 | 1,677,237 |
| 02 May 2024 | 27.74 | 0.71 | 2.63% | 27.60 | 27.87 | 26.59 | 1,201,763 |
| 01 May 2024 | 27.03 | 1.41 | 5.50% | 25.85 | 28.20 | 25.83 | 2,283,556 |
| 30 Abr 2024 | 25.62 | 0.15 | 0.59% | 25.22 | 26.05 | 24.95 | 1,589,035 |
| 29 Abr 2024 | 25.47 | 0.59 | 2.37% | 25.12 | 25.64 | 25.01 | 1,161,609 |
| 26 Abr 2024 | 24.88 | 0.55 | 2.26% | 24.48 | 24.99 | 24.32 | 1,049,016 |
| 25 Abr 2024 | 24.33 | -0.70 | -2.80% | 24.42 | 24.505 | 23.68 | 1,759,651 |
| 24 Abr 2024 | 25.03 | -0.43 | -1.69% | 25.37 | 25.78 | 24.44 | 1,617,880 |
| 23 Abr 2024 | 25.46 | 0.39 | 1.56% | 25.08 | 26.2629 | 25.08 | 1,223,614 |
| 22 Abr 2024 | 25.07 | 0.33 | 1.33% | 24.99 | 25.52 | 24.135 | 2,123,116 |
| 19 Abr 2024 | 24.74 | -0.21 | -0.84% | 24.85 | 25.355 | 24.27 | 2,298,720 |
| 18 Abr 2024 | 24.95 | -0.03 | -0.12% | 24.85 | 25.52 | 24.77 | 2,225,068 |
| 17 Abr 2024 | 24.98 | -0.26 | -1.03% | 25.54 | 25.66 | 24.80 | 1,722,760 |
| 16 Abr 2024 | 25.24 | -0.53 | -2.06% | 25.39 | 25.91 | 25.20 | 1,039,616 |
| 15 Abr 2024 | 25.77 | -1.06 | -3.95% | 26.68 | 26.70 | 25.70 | 1,899,117 |
| 12 Abr 2024 | 26.83 | -1.53 | -5.39% | 27.92 | 28.13 | 26.37 | 1,885,877 |
| 11 Abr 2024 | 28.36 | 1.03 | 3.77% | 27.70 | 28.76 | 26.86 | 1,602,548 |
| 10 Abr 2024 | 27.33 | -1.10 | -3.87% | 27.29 | 27.51 | 26.73 | 1,627,702 |
| 09 Abr 2024 | 28.43 | 0.16 | 0.57% | 28.27 | 28.65 | 27.91 | 990,349 |
| 08 Abr 2024 | 28.27 | 0.17 | 0.60% | 28.39 | 28.73 | 27.86 | 1,037,260 |
| 05 Abr 2024 | 28.10 | -0.05 | -0.18% | 27.895 | 28.77 | 27.73 | 1,210,349 |
| 04 Abr 2024 | 28.15 | -1.08 | -3.69% | 29.47 | 29.65 | 28.11 | 1,413,876 |
| 03 Abr 2024 | 29.23 | 0.43 | 1.49% | 29.01 | 29.33 | 28.28 | 1,605,622 |
| 02 Abr 2024 | 28.80 | -1.18 | -3.94% | 29.88 | 29.88 | 28.59 | 1,840,573 |
| 01 Abr 2024 | 29.98 | -0.94 | -3.04% | 30.99 | 31.00 | 29.66 | 1,101,645 |
