Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 236.30 | -0.32 | -0.14% | 237.09 | 237.09 | 234.73 | 1,785,044 |
| 16 May 2024 | 236.62 | -0.67 | -0.28% | 236.65 | 238.335 | 235.56 | 1,289,846 |
| 15 May 2024 | 237.29 | 2.29 | 0.97% | 236.04 | 237.72 | 234.58 | 1,167,989 |
| 14 May 2024 | 235.00 | -1.95 | -0.82% | 238.03 | 238.95 | 234.365 | 1,049,398 |
| 13 May 2024 | 236.95 | 1.28 | 0.54% | 236.60 | 238.47 | 235.29 | 1,073,151 |
| 10 May 2024 | 235.67 | 0.67 | 0.29% | 235.00 | 236.32 | 233.73 | 2,034,397 |
| 09 May 2024 | 235.00 | 1.42 | 0.61% | 234.14 | 236.445 | 233.68 | 1,921,787 |
| 08 May 2024 | 233.58 | -3.57 | -1.51% | 237.01 | 237.595 | 233.18 | 1,748,882 |
| 07 May 2024 | 237.15 | 0.57 | 0.24% | 237.86 | 239.57 | 236.1098 | 1,119,947 |
| 06 May 2024 | 236.58 | 1.90 | 0.81% | 236.81 | 238.00 | 235.56 | 1,255,426 |
| 03 May 2024 | 234.68 | -5.67 | -2.36% | 238.77 | 242.29 | 234.13 | 1,722,137 |
| 02 May 2024 | 240.35 | 6.63 | 2.84% | 243.00 | 243.28 | 230.25 | 3,789,533 |
| 01 May 2024 | 233.72 | -0.88 | -0.38% | 234.03 | 236.09 | 232.46 | 2,721,601 |
| 30 Abr 2024 | 234.60 | 1.16 | 0.50% | 232.81 | 234.83 | 232.06 | 1,685,749 |
| 29 Abr 2024 | 233.44 | 1.89 | 0.82% | 232.31 | 234.50 | 231.84 | 918,582 |
| 26 Abr 2024 | 231.55 | 1.07 | 0.46% | 230.00 | 233.16 | 230.00 | 738,144 |
| 25 Abr 2024 | 230.48 | -3.35 | -1.43% | 233.91 | 234.69 | 230.40 | 885,118 |
| 24 Abr 2024 | 233.83 | -0.53 | -0.23% | 232.33 | 234.57 | 230.025 | 779,855 |
| 23 Abr 2024 | 234.36 | 0.48 | 0.21% | 234.58 | 236.175 | 233.395 | 800,506 |
| 22 Abr 2024 | 233.88 | -0.24 | -0.10% | 234.72 | 236.07 | 233.33 | 768,416 |
| 19 Abr 2024 | 234.12 | 0.97 | 0.42% | 234.70 | 235.63 | 233.07 | 1,265,019 |
| 18 Abr 2024 | 233.15 | 0.94 | 0.40% | 232.61 | 233.25 | 230.47 | 891,659 |
| 17 Abr 2024 | 232.21 | 1.20 | 0.52% | 230.74 | 232.64 | 229.395 | 1,510,567 |
| 16 Abr 2024 | 231.01 | -3.71 | -1.58% | 234.82 | 235.095 | 230.71 | 1,064,142 |
| 15 Abr 2024 | 234.72 | -0.45 | -0.19% | 237.11 | 238.065 | 234.63 | 872,266 |
| 12 Abr 2024 | 235.17 | -5.44 | -2.26% | 239.13 | 240.02 | 233.74 | 1,028,446 |
| 11 Abr 2024 | 240.61 | -0.38 | -0.16% | 240.93 | 243.30 | 239.64 | 1,009,548 |
| 10 Abr 2024 | 240.99 | -4.82 | -1.96% | 244.48 | 244.48 | 239.22 | 831,375 |
| 09 Abr 2024 | 245.81 | 4.09 | 1.69% | 242.67 | 246.10 | 241.02 | 945,000 |
| 08 Abr 2024 | 241.72 | -4.45 | -1.81% | 245.61 | 245.61 | 241.56 | 2,085,759 |
| 05 Abr 2024 | 246.17 | 3.12 | 1.28% | 243.05 | 246.28 | 242.25 | 1,234,621 |
| 04 Abr 2024 | 243.05 | -0.54 | -0.22% | 245.79 | 246.92 | 242.94 | 952,424 |
| 03 Abr 2024 | 243.59 | 2.57 | 1.07% | 241.53 | 245.25 | 240.32 | 1,215,777 |
| 02 Abr 2024 | 241.02 | -3.03 | -1.24% | 242.92 | 243.13 | 240.24 | 1,227,106 |
| 01 Abr 2024 | 244.05 | -3.40 | -1.37% | 247.48 | 247.81 | 242.725 | 667,203 |
| 28 Mar 2024 | 247.45 | 0.92 | 0.37% | 246.73 | 248.42 | 245.33 | 1,093,920 |
| 27 Mar 2024 | 246.53 | 4.65 | 1.92% | 243.27 | 246.59 | 242.69 | 837,759 |
| 26 Mar 2024 | 241.88 | 0.21 | 0.09% | 242.28 | 242.86 | 240.59 | 866,034 |
| 25 Mar 2024 | 241.67 | -4.58 | -1.86% | 245.35 | 245.76 | 240.55 | 1,776,380 |
| 22 Mar 2024 | 246.25 | 4.63 | 1.92% | 242.90 | 246.66 | 242.05 | 2,230,130 |
| 21 Mar 2024 | 241.62 | 3.75 | 1.58% | 238.96 | 241.98 | 237.69 | 1,357,005 |
| 20 Mar 2024 | 237.87 | -2.37 | -0.99% | 239.86 | 240.60 | 236.34 | 784,009 |
| 19 Mar 2024 | 240.24 | 2.52 | 1.06% | 238.19 | 240.34 | 237.925 | 1,070,054 |
| 18 Mar 2024 | 237.72 | 1.01 | 0.43% | 237.61 | 239.46 | 236.42 | 1,141,814 |
| 15 Mar 2024 | 236.71 | -0.46 | -0.19% | 232.51 | 237.76 | 232.18 | 2,686,012 |
| 14 Mar 2024 | 237.17 | -1.63 | -0.68% | 238.29 | 239.72 | 235.19 | 1,121,630 |
| 13 Mar 2024 | 238.80 | 0.98 | 0.41% | 238.13 | 241.45 | 237.325 | 961,276 |
| 12 Mar 2024 | 237.82 | -1.68 | -0.70% | 238.46 | 239.45 | 237.24 | 1,219,282 |
| 11 Mar 2024 | 239.50 | -0.40 | -0.17% | 239.68 | 242.38 | 238.54 | 964,208 |
| 08 Mar 2024 | 239.90 | 2.28 | 0.96% | 237.61 | 241.47 | 236.37 | 1,692,598 |
| 07 Mar 2024 | 237.62 | 2.02 | 0.86% | 237.07 | 238.77 | 235.935 | 1,854,812 |
| 06 Mar 2024 | 235.60 | 2.15 | 0.92% | 233.36 | 236.672 | 233.06 | 1,335,330 |
| 05 Mar 2024 | 233.45 | -2.20 | -0.93% | 237.27 | 238.61 | 233.12 | 1,335,711 |
| 04 Mar 2024 | 235.65 | 0.34 | 0.14% | 234.37 | 236.53 | 233.55 | 1,929,756 |
| 01 Mar 2024 | 235.31 | -0.24 | -0.10% | 235.41 | 236.335 | 233.41 | 1,821,270 |
| 29 Feb 2024 | 235.55 | -3.60 | -1.51% | 239.58 | 239.58 | 235.06 | 1,812,906 |
| 28 Feb 2024 | 239.15 | -2.09 | -0.87% | 240.93 | 242.34 | 238.84 | 828,626 |
| 27 Feb 2024 | 241.24 | -0.48 | -0.20% | 241.25 | 243.43 | 240.514 | 919,001 |
| 26 Feb 2024 | 241.72 | -4.48 | -1.82% | 245.87 | 246.24 | 241.55 | 939,380 |
| 23 Feb 2024 | 246.20 | 2.58 | 1.06% | 243.95 | 246.6027 | 242.90 | 992,462 |
| 22 Feb 2024 | 243.62 | -1.70 | -0.69% | 245.20 | 245.52 | 240.755 | 1,305,791 |
| 21 Feb 2024 | 245.32 | 4.66 | 1.94% | 240.73 | 245.51 | 240.095 | 1,623,811 |
| 20 Feb 2024 | 240.66 | -0.10 | -0.04% | 240.76 | 243.40 | 239.50 | 1,193,940 |
