Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNRE.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41.81 | 0.00 | 0.00% | 41.81 | 41.84 | 41.50 | 1,220 |
| 27 Jun 2024 | 41.81 | 1.00 | 2.45% | 41.35 | 41.81 | 41.35 | 1,098 |
| 26 Jun 2024 | 40.81 | -0.57 | -1.38% | 40.91 | 40.91 | 40.78 | 1,565 |
| 25 Jun 2024 | 41.38 | -0.07 | -0.17% | 41.50 | 41.50 | 40.80 | 2,509 |
| 24 Jun 2024 | 41.45 | 0.60 | 1.47% | 41.11 | 41.45 | 40.955 | 2,041 |
| 21 Jun 2024 | 40.85 | 0.13 | 0.32% | 40.36 | 40.85 | 40.36 | 517 |
| 20 Jun 2024 | 40.7201 | -0.49 | -1.19% | 41.64 | 41.64 | 40.72 | 1,116 |
| 18 Jun 2024 | 41.21 | 0.66 | 1.62% | 40.57 | 41.21 | 40.57 | 274 |
| 17 Jun 2024 | 40.555 | -0.02 | -0.04% | 40.22 | 40.59 | 40.22 | 1,008 |
| 14 Jun 2024 | 40.57 | -0.32 | -0.78% | 40.82 | 40.82 | 40.20 | 6,452 |
| 13 Jun 2024 | 40.89 | -1.06 | -2.53% | 41.43 | 41.43 | 40.89 | 3,490 |
| 12 Jun 2024 | 41.95 | 0.94 | 2.28% | 42.35 | 42.47 | 41.83 | 2,935 |
| 11 Jun 2024 | 41.015 | -0.70 | -1.67% | 41.14 | 41.33 | 40.91 | 6,733 |
| 10 Jun 2024 | 41.71 | 0.31 | 0.75% | 40.68 | 41.71 | 40.68 | 1,959 |
| 07 Jun 2024 | 41.4007 | -1.02 | -2.40% | 41.7286 | 41.7286 | 41.4007 | 1,315 |
| 06 Jun 2024 | 42.4186 | -0.46 | -1.08% | 42.34 | 42.85 | 42.2901 | 1,060 |
| 05 Jun 2024 | 42.88 | 0.35 | 0.82% | 42.85 | 43.04 | 42.85 | 1,074 |
| 04 Jun 2024 | 42.53 | -1.01 | -2.31% | 42.78 | 42.78 | 42.53 | 1,209 |
| 03 Jun 2024 | 43.535 | 0.98 | 2.31% | 43.42 | 43.535 | 43.23 | 771 |
| 31 May 2024 | 42.55 | 0.00 | 0.00% | 43.45 | 43.45 | 42.55 | 9 |
| 30 May 2024 | 42.55 | 0.54 | 1.29% | 42.06 | 42.77 | 42.06 | 508 |
| 29 May 2024 | 42.01 | -1.45 | -3.34% | 43.43 | 43.43 | 42.01 | 2,101 |
| 28 May 2024 | 43.46 | -1.30 | -2.90% | 44.80 | 44.80 | 43.46 | 1,368 |
| 24 May 2024 | 44.76 | 0.63 | 1.43% | 44.65 | 44.76 | 44.56 | 106,965 |
| 23 May 2024 | 44.13 | -0.22 | -0.50% | 44.01 | 44.70 | 43.93 | 46,609 |
| 22 May 2024 | 44.35 | -0.11 | -0.25% | 43.37 | 44.52 | 43.37 | 29,790 |
| 21 May 2024 | 44.46 | 0.09 | 0.20% | 44.66 | 44.95 | 44.46 | 21,140 |
| 20 May 2024 | 44.37 | 0.00 | 0.00% | 44.12 | 44.37 | 44.12 | 211 |
| 17 May 2024 | 44.37 | -0.36 | -0.80% | 44.60 | 44.60 | 44.37 | 10,564 |
| 16 May 2024 | 44.73 | 0.05 | 0.11% | 42.76 | 44.86 | 42.76 | 1,918 |
| 15 May 2024 | 44.68 | 0.28 | 0.63% | 44.75 | 44.75 | 44.68 | 905 |
| 14 May 2024 | 44.40 | 0.50 | 1.14% | 42.51 | 44.48 | 42.51 | 44,088 |
| 13 May 2024 | 43.8999 | -0.21 | -0.48% | 44.20 | 44.22 | 43.8999 | 1,020 |
| 10 May 2024 | 44.11 | 0.01 | 0.02% | 43.01 | 44.13 | 43.01 | 612 |
| 09 May 2024 | 44.10 | 0.28 | 0.64% | 43.80 | 44.10 | 43.80 | 830 |
| 08 May 2024 | 43.82 | 0.02 | 0.05% | 43.04 | 43.82 | 43.04 | 1,310 |
| 07 May 2024 | 43.80 | 0.21 | 0.48% | 43.67 | 43.91 | 43.67 | 628 |
| 06 May 2024 | 43.5907 | 1.31 | 3.09% | 42.31 | 43.5907 | 42.31 | 3,567 |
| 03 May 2024 | 42.2829 | 0.86 | 2.08% | 42.23 | 42.66 | 42.00 | 2,516 |
| 02 May 2024 | 41.42 | 0.49 | 1.20% | 41.74 | 41.74 | 41.08 | 1,326 |
| 01 May 2024 | 40.93 | 0.28 | 0.69% | 40.38 | 41.02 | 40.24 | 709 |
| 30 Abr 2024 | 40.6497 | -0.28 | -0.68% | 40.6497 | 40.6497 | 40.6497 | 1,321 |
| 29 Abr 2024 | 40.93 | 0.07 | 0.17% | 41.00 | 41.35 | 40.855 | 1,236 |
| 26 Abr 2024 | 40.8597 | 1.99 | 5.12% | 38.81 | 40.8597 | 38.81 | 2,257 |
| 25 Abr 2024 | 38.87 | 0.00 | 0.00% | 38.87 | 38.87 | 38.87 | 0 |
| 24 Abr 2024 | 38.87 | -0.80 | -2.02% | 38.87 | 38.87 | 38.87 | 100 |
| 23 Abr 2024 | 39.67 | 0.95 | 2.45% | 39.25 | 39.67 | 39.25 | 209 |
| 22 Abr 2024 | 38.72 | 0.00 | 0.00% | 39.02 | 39.02 | 38.72 | 100 |
| 19 Abr 2024 | 38.72 | 0.31 | 0.81% | 38.74 | 38.74 | 38.72 | 9,209 |
| 18 Abr 2024 | 38.41 | -0.32 | -0.83% | 38.75 | 39.07 | 38.41 | 10,027 |
| 17 Abr 2024 | 38.73 | 0.00 | 0.00% | 38.73 | 38.73 | 38.73 | 93 |
| 16 Abr 2024 | 38.73 | -0.16 | -0.41% | 38.24 | 38.73 | 38.24 | 1,514 |
| 15 Abr 2024 | 38.89 | -0.31 | -0.79% | 38.20 | 39.80 | 38.20 | 4,940 |
| 12 Abr 2024 | 39.20 | -0.22 | -0.56% | 39.19 | 40.00 | 39.18 | 2,402 |
| 11 Abr 2024 | 39.42 | 0.29 | 0.74% | 38.13 | 39.42 | 38.13 | 1,576 |
| 10 Abr 2024 | 39.13 | -1.45 | -3.57% | 39.83 | 39.83 | 38.978 | 3,332 |
| 09 Abr 2024 | 40.58 | 0.15 | 0.37% | 40.64 | 40.64 | 40.58 | 165 |
| 08 Abr 2024 | 40.43 | 0.00 | 0.00% | 40.50 | 40.50 | 40.43 | 20 |
| 05 Abr 2024 | 40.43 | 0.36 | 0.90% | 39.99 | 40.43 | 39.99 | 3,862 |
| 04 Abr 2024 | 40.07 | -0.92 | -2.24% | 41.2895 | 41.2895 | 40.07 | 1,030 |
| 03 Abr 2024 | 40.99 | 0.45 | 1.11% | 40.99 | 40.99 | 40.99 | 554 |
| 02 Abr 2024 | 40.54 | -0.55 | -1.34% | 40.49 | 40.62 | 40.14 | 7,845 |
| 01 Abr 2024 | 41.09 | -0.47 | -1.13% | 40.56 | 41.10 | 40.56 | 2,778 |
