Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 39.08 | -0.22 | -0.56% | 38.99 | 39.26 | 38.62 | 1,081,925 |
| 03 Jun 2024 | 39.30 | 0.06 | 0.15% | 39.34 | 39.71 | 38.835 | 1,040,249 |
| 31 May 2024 | 39.24 | -0.31 | -0.78% | 39.42 | 39.69 | 38.42 | 1,489,758 |
| 30 May 2024 | 39.55 | 1.22 | 3.18% | 38.51 | 39.61 | 38.51 | 968,046 |
| 29 May 2024 | 38.33 | -1.32 | -3.33% | 39.01 | 39.01 | 38.31 | 860,911 |
| 28 May 2024 | 39.65 | -0.57 | -1.42% | 40.70 | 40.72 | 39.5501 | 697,401 |
| 24 May 2024 | 40.22 | 0.57 | 1.44% | 39.69 | 40.32 | 39.64 | 971,045 |
| 23 May 2024 | 39.65 | -0.09 | -0.23% | 39.99 | 40.13 | 39.45 | 964,036 |
| 22 May 2024 | 39.74 | -0.76 | -1.88% | 40.23 | 40.27 | 39.56 | 1,123,741 |
| 21 May 2024 | 40.50 | 0.02 | 0.05% | 40.35 | 40.56 | 40.05 | 1,134,843 |
| 20 May 2024 | 40.48 | 0.07 | 0.17% | 40.28 | 40.50 | 40.20 | 831,338 |
| 17 May 2024 | 40.41 | 0.44 | 1.10% | 40.10 | 40.45 | 39.67 | 2,651,737 |
| 16 May 2024 | 39.97 | -0.05 | -0.12% | 39.94 | 40.15 | 39.60 | 1,294,550 |
| 15 May 2024 | 40.02 | 0.06 | 0.15% | 40.29 | 40.48 | 39.93 | 1,317,141 |
| 14 May 2024 | 39.96 | 0.41 | 1.04% | 39.80 | 40.07 | 39.52 | 1,739,619 |
| 13 May 2024 | 39.55 | -0.20 | -0.50% | 39.88 | 40.14 | 39.39 | 2,030,901 |
| 10 May 2024 | 39.75 | -0.25 | -0.63% | 40.36 | 40.40 | 39.39 | 2,089,151 |
| 09 May 2024 | 40.00 | 0.85 | 2.17% | 38.95 | 40.12 | 38.95 | 2,649,523 |
| 08 May 2024 | 39.15 | -0.63 | -1.58% | 39.05 | 39.26 | 37.87 | 4,754,528 |
| 07 May 2024 | 39.78 | -0.15 | -0.38% | 40.10 | 40.69 | 39.76 | 3,030,716 |
| 06 May 2024 | 39.93 | 0.80 | 2.04% | 39.26 | 40.12 | 39.20 | 4,215,976 |
| 03 May 2024 | 39.13 | 0.56 | 1.45% | 39.10 | 39.59 | 38.88 | 8,491,757 |
| 02 May 2024 | 38.57 | 0.38 | 1.00% | 38.71 | 38.71 | 38.07 | 6,077,772 |
| 01 May 2024 | 38.19 | 0.00 | 0.00% | 38.28 | 38.97 | 37.74 | 4,618,380 |
| 30 Abr 2024 | 38.19 | -1.76 | -4.41% | 39.43 | 39.58 | 38.17 | 3,359,620 |
| 29 Abr 2024 | 39.95 | 0.25 | 0.63% | 39.95 | 40.22 | 39.65 | 848,077 |
| 26 Abr 2024 | 39.70 | 0.73 | 1.87% | 39.08 | 39.865 | 38.88 | 846,582 |
| 25 Abr 2024 | 38.97 | -0.21 | -0.54% | 38.25 | 39.165 | 38.025 | 1,198,123 |
| 24 Abr 2024 | 39.18 | -0.41 | -1.04% | 39.49 | 39.74 | 38.87 | 947,330 |
| 23 Abr 2024 | 39.59 | 0.54 | 1.38% | 39.19 | 39.84 | 38.96 | 1,397,475 |
| 22 Abr 2024 | 39.05 | 0.73 | 1.91% | 38.51 | 39.2294 | 38.16 | 1,553,761 |
| 19 Abr 2024 | 38.32 | -0.10 | -0.26% | 38.41 | 38.82 | 38.12 | 1,894,969 |
| 18 Abr 2024 | 38.42 | -0.61 | -1.56% | 39.00 | 39.08 | 38.14 | 1,993,724 |
| 17 Abr 2024 | 39.03 | 0.58 | 1.51% | 38.77 | 39.285 | 38.56 | 3,517,101 |
| 16 Abr 2024 | 38.45 | -0.09 | -0.23% | 37.91 | 38.52 | 37.80 | 2,161,447 |
| 15 Abr 2024 | 38.54 | -0.84 | -2.13% | 39.66 | 39.73 | 38.38 | 1,257,439 |
| 12 Abr 2024 | 39.38 | -0.74 | -1.84% | 39.62 | 39.90 | 39.12 | 1,448,992 |
| 11 Abr 2024 | 40.12 | -0.24 | -0.59% | 40.65 | 40.65 | 39.39 | 974,525 |
| 10 Abr 2024 | 40.36 | -1.61 | -3.84% | 41.18 | 41.40 | 40.21 | 1,712,774 |
| 09 Abr 2024 | 41.97 | 0.60 | 1.45% | 41.59 | 41.99 | 40.95 | 718,967 |
| 08 Abr 2024 | 41.37 | 0.04 | 0.10% | 41.59 | 41.87 | 41.25 | 797,354 |
| 05 Abr 2024 | 41.33 | 0.35 | 0.85% | 40.80 | 41.64 | 40.80 | 1,766,043 |
| 04 Abr 2024 | 40.98 | -0.62 | -1.49% | 42.03 | 42.40 | 40.94 | 1,245,599 |
| 03 Abr 2024 | 41.60 | 0.57 | 1.39% | 41.07 | 41.715 | 40.92 | 1,127,699 |
| 02 Abr 2024 | 41.03 | -0.91 | -2.17% | 41.09 | 41.30 | 40.58 | 1,310,786 |
| 01 Abr 2024 | 41.94 | -0.08 | -0.19% | 41.92 | 42.005 | 41.49 | 1,244,206 |
| 28 Mar 2024 | 42.02 | 0.22 | 0.53% | 41.80 | 42.08 | 41.545 | 766,746 |
| 27 Mar 2024 | 41.80 | 0.34 | 0.82% | 41.90 | 41.90 | 41.04 | 831,965 |
| 26 Mar 2024 | 41.46 | -0.07 | -0.17% | 41.86 | 42.28 | 41.41 | 1,253,566 |
| 25 Mar 2024 | 41.53 | -0.82 | -1.94% | 42.29 | 42.50 | 41.53 | 1,046,008 |
| 22 Mar 2024 | 42.35 | -0.30 | -0.70% | 42.73 | 42.825 | 42.17 | 848,442 |
| 21 Mar 2024 | 42.65 | 0.89 | 2.13% | 42.20 | 43.00 | 41.96 | 1,326,053 |
| 20 Mar 2024 | 41.76 | 1.21 | 2.98% | 40.48 | 41.89 | 40.445 | 943,220 |
| 19 Mar 2024 | 40.55 | 0.00 | 0.00% | 40.20 | 40.795 | 40.13 | 959,537 |
| 18 Mar 2024 | 40.55 | -0.37 | -0.90% | 40.97 | 41.10 | 40.43 | 1,179,800 |
| 15 Mar 2024 | 40.92 | -0.26 | -0.63% | 40.93 | 41.37 | 40.515 | 1,138,541 |
| 14 Mar 2024 | 41.18 | -0.83 | -1.98% | 41.94 | 41.94 | 40.93 | 991,630 |
| 13 Mar 2024 | 42.01 | -0.18 | -0.43% | 42.35 | 42.71 | 41.99 | 652,237 |
| 12 Mar 2024 | 42.19 | 0.30 | 0.72% | 41.96 | 42.62 | 41.705 | 797,860 |
| 11 Mar 2024 | 41.89 | -0.17 | -0.40% | 41.90 | 42.00 | 41.265 | 572,662 |
| 08 Mar 2024 | 42.06 | -0.45 | -1.06% | 42.79 | 42.86 | 41.94 | 879,730 |
| 07 Mar 2024 | 42.51 | 0.32 | 0.76% | 42.64 | 42.82 | 42.2918 | 812,674 |
