Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 21.93 | -0.30 | -1.35% | 22.04 | 22.25 | 21.88 | 160,841 |
| 25 Jun 2024 | 22.23 | 0.08 | 0.36% | 22.21 | 22.24 | 21.94 | 183,383 |
| 24 Jun 2024 | 22.15 | 0.14 | 0.64% | 22.02 | 22.42 | 22.02 | 270,743 |
| 21 Jun 2024 | 22.01 | -0.38 | -1.70% | 22.39 | 22.54 | 21.96 | 1,715,722 |
| 20 Jun 2024 | 22.39 | 0.43 | 1.96% | 21.87 | 22.47 | 21.76 | 223,226 |
| 18 Jun 2024 | 21.96 | 0.18 | 0.83% | 21.77 | 21.98 | 21.56 | 227,443 |
| 17 Jun 2024 | 21.78 | -0.63 | -2.81% | 22.22 | 22.36 | 21.63 | 248,123 |
| 14 Jun 2024 | 22.41 | 0.00 | 0.00% | 22.22 | 22.52 | 22.15 | 270,515 |
| 13 Jun 2024 | 22.41 | -0.33 | -1.45% | 22.69 | 22.75 | 22.345 | 245,643 |
| 12 Jun 2024 | 22.74 | 0.11 | 0.49% | 23.08 | 23.27 | 22.63 | 216,316 |
| 11 Jun 2024 | 22.63 | -0.04 | -0.18% | 22.52 | 22.64 | 22.415 | 258,297 |
| 10 Jun 2024 | 22.67 | 0.71 | 3.23% | 21.78 | 22.68 | 21.45 | 300,637 |
| 07 Jun 2024 | 21.96 | -0.58 | -2.57% | 22.45 | 22.55 | 21.95 | 355,143 |
| 06 Jun 2024 | 22.54 | -0.13 | -0.57% | 22.49 | 22.62 | 22.34 | 215,038 |
| 05 Jun 2024 | 22.67 | 0.13 | 0.58% | 22.68 | 22.75 | 22.46 | 195,216 |
| 04 Jun 2024 | 22.54 | -0.14 | -0.62% | 22.53 | 22.73 | 22.45 | 342,734 |
| 03 Jun 2024 | 22.68 | 0.51 | 2.30% | 22.30 | 22.85 | 22.30 | 268,913 |
| 31 May 2024 | 22.17 | -0.35 | -1.55% | 22.53 | 22.65 | 21.96 | 990,719 |
| 30 May 2024 | 22.52 | -0.07 | -0.31% | 22.75 | 22.86 | 22.50 | 126,732 |
| 29 May 2024 | 22.59 | -0.12 | -0.53% | 22.47 | 22.60 | 22.37 | 159,997 |
| 28 May 2024 | 22.71 | 0.15 | 0.66% | 22.61 | 22.72 | 22.36 | 147,035 |
| 24 May 2024 | 22.56 | 0.42 | 1.90% | 22.27 | 22.62 | 22.27 | 216,812 |
| 23 May 2024 | 22.14 | -0.13 | -0.58% | 22.26 | 22.45 | 22.01 | 245,415 |
| 22 May 2024 | 22.27 | -0.03 | -0.13% | 22.25 | 22.555 | 22.19 | 286,648 |
| 21 May 2024 | 22.30 | -0.06 | -0.27% | 22.28 | 22.48 | 22.22 | 211,561 |
| 20 May 2024 | 22.36 | -0.45 | -1.97% | 22.87 | 22.87 | 22.335 | 192,904 |
| 17 May 2024 | 22.81 | -0.65 | -2.77% | 23.54 | 23.54 | 22.71 | 321,091 |
| 16 May 2024 | 23.46 | 0.66 | 2.89% | 22.84 | 23.47 | 22.78 | 217,338 |
| 15 May 2024 | 22.80 | -0.16 | -0.70% | 23.07 | 23.26 | 22.77 | 234,268 |
| 14 May 2024 | 22.96 | 0.43 | 1.91% | 22.78 | 23.01 | 22.71 | 274,991 |
| 13 May 2024 | 22.53 | -0.24 | -1.05% | 22.92 | 22.935 | 22.52 | 273,758 |
| 10 May 2024 | 22.77 | -0.34 | -1.47% | 23.19 | 23.30 | 22.57 | 290,236 |
| 09 May 2024 | 23.11 | 0.57 | 2.53% | 22.56 | 23.17 | 22.56 | 180,635 |
| 08 May 2024 | 22.54 | 0.17 | 0.76% | 22.25 | 22.57 | 22.25 | 135,949 |
| 07 May 2024 | 22.37 | -0.19 | -0.84% | 22.72 | 22.788 | 22.32 | 206,939 |
| 06 May 2024 | 22.56 | 0.00 | 0.00% | 22.69 | 22.80 | 22.34 | 201,097 |
| 03 May 2024 | 22.56 | -0.06 | -0.27% | 22.96 | 22.96 | 22.55 | 180,642 |
| 02 May 2024 | 22.62 | 0.20 | 0.89% | 22.76 | 23.20 | 22.285 | 241,249 |
| 01 May 2024 | 22.42 | 0.18 | 0.81% | 22.33 | 22.85 | 22.33 | 191,821 |
| 30 Abr 2024 | 22.24 | -0.33 | -1.46% | 22.47 | 22.77 | 22.21 | 298,247 |
| 29 Abr 2024 | 22.57 | -0.04 | -0.18% | 22.59 | 22.85 | 22.51 | 124,231 |
| 26 Abr 2024 | 22.61 | -0.35 | -1.52% | 22.93 | 23.105 | 22.59 | 135,990 |
| 25 Abr 2024 | 22.96 | -0.12 | -0.52% | 22.84 | 23.03 | 22.68 | 149,077 |
| 24 Abr 2024 | 23.08 | -0.43 | -1.83% | 23.29 | 23.3427 | 22.95 | 143,676 |
| 23 Abr 2024 | 23.51 | 0.21 | 0.90% | 23.40 | 23.63 | 23.36 | 148,517 |
| 22 Abr 2024 | 23.30 | 0.30 | 1.30% | 23.13 | 23.54 | 22.94 | 188,563 |
| 19 Abr 2024 | 23.00 | 0.30 | 1.32% | 22.70 | 23.0943 | 22.70 | 173,627 |
| 18 Abr 2024 | 22.70 | 0.29 | 1.29% | 22.60 | 22.89 | 22.48 | 179,922 |
| 17 Abr 2024 | 22.41 | -0.33 | -1.45% | 22.98 | 22.98 | 22.38 | 192,025 |
| 16 Abr 2024 | 22.74 | 0.13 | 0.57% | 22.37 | 22.765 | 22.37 | 142,368 |
| 15 Abr 2024 | 22.61 | 0.26 | 1.16% | 22.42 | 22.62 | 22.30 | 197,801 |
| 12 Abr 2024 | 22.35 | -0.24 | -1.06% | 22.48 | 22.59 | 22.305 | 205,566 |
| 11 Abr 2024 | 22.59 | -0.06 | -0.26% | 22.82 | 22.92 | 22.57 | 130,454 |
| 10 Abr 2024 | 22.65 | -0.29 | -1.26% | 22.41 | 22.80 | 22.33 | 156,999 |
| 09 Abr 2024 | 22.94 | -0.05 | -0.22% | 23.07 | 23.16 | 22.72 | 107,310 |
| 08 Abr 2024 | 22.99 | 0.07 | 0.31% | 23.08 | 23.15 | 22.91 | 120,979 |
| 05 Abr 2024 | 22.92 | 0.03 | 0.13% | 22.74 | 23.02 | 22.51 | 142,031 |
| 04 Abr 2024 | 22.89 | -0.14 | -0.61% | 23.29 | 23.47 | 22.74 | 190,062 |
| 03 Abr 2024 | 23.03 | 0.38 | 1.68% | 22.54 | 23.05 | 22.54 | 158,728 |
| 02 Abr 2024 | 22.65 | -0.09 | -0.40% | 22.51 | 22.66 | 22.46 | 180,697 |
| 01 Abr 2024 | 22.74 | -0.10 | -0.44% | 22.86 | 22.89 | 22.47 | 269,227 |
