Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 64.51 | 0.23 | 0.36% | 64.49 | 64.61 | 64.05 | 5,625,057 |
| 19 Abr 2024 | 64.28 | 0.14 | 0.22% | 64.13 | 64.66 | 63.98 | 3,709,879 |
| 18 Abr 2024 | 64.14 | -0.08 | -0.12% | 64.22 | 64.57 | 63.85 | 4,378,084 |
| 17 Abr 2024 | 64.22 | 0.14 | 0.22% | 64.18 | 64.80 | 63.90 | 2,772,029 |
| 16 Abr 2024 | 64.08 | -1.39 | -2.12% | 65.29 | 65.32 | 64.01 | 4,022,918 |
| 15 Abr 2024 | 65.47 | -0.94 | -1.42% | 66.72 | 67.06 | 65.25 | 5,672,859 |
| 12 Abr 2024 | 66.41 | -0.57 | -0.85% | 66.78 | 67.05 | 66.24 | 3,164,145 |
| 11 Abr 2024 | 66.98 | -0.06 | -0.09% | 67.06 | 67.33 | 66.57 | 4,446,367 |
| 10 Abr 2024 | 67.04 | -1.44 | -2.10% | 67.90 | 67.97 | 66.80 | 7,622,469 |
| 09 Abr 2024 | 68.48 | 0.02 | 0.03% | 68.43 | 68.64 | 67.82 | 1,838,779 |
| 08 Abr 2024 | 68.46 | 0.52 | 0.77% | 68.05 | 68.46 | 68.00 | 2,137,357 |
| 05 Abr 2024 | 67.94 | 0.28 | 0.41% | 67.75 | 68.27 | 67.63 | 5,347,599 |
| 04 Abr 2024 | 67.66 | -0.32 | -0.47% | 68.35 | 68.67 | 67.63 | 4,519,639 |
| 03 Abr 2024 | 67.98 | 0.32 | 0.47% | 67.57 | 68.19 | 67.50 | 6,735,368 |
| 02 Abr 2024 | 67.66 | -0.69 | -1.01% | 67.95 | 68.12 | 67.49 | 5,971,546 |
| 01 Abr 2024 | 68.35 | -1.72 | -2.45% | 68.90 | 69.05 | 68.09 | 5,408,967 |
| 28 Mar 2024 | 70.07 | 0.65 | 0.94% | 69.41 | 70.40 | 69.32 | 4,889,052 |
| 27 Mar 2024 | 69.42 | 0.96 | 1.40% | 68.61 | 69.43 | 68.61 | 3,723,963 |
| 26 Mar 2024 | 68.46 | 0.10 | 0.15% | 68.57 | 68.89 | 68.43 | 6,602,024 |
| 25 Mar 2024 | 68.36 | -0.02 | -0.03% | 68.19 | 68.76 | 68.19 | 4,597,698 |
| 22 Mar 2024 | 68.38 | 0.08 | 0.12% | 68.50 | 68.67 | 68.20 | 4,931,450 |
| 21 Mar 2024 | 68.30 | 0.46 | 0.68% | 68.05 | 68.68 | 68.03 | 4,876,086 |
| 20 Mar 2024 | 67.84 | 0.67 | 1.00% | 67.03 | 67.92 | 66.75 | 5,095,716 |
| 19 Mar 2024 | 67.17 | -0.11 | -0.16% | 67.50 | 67.70 | 67.15 | 3,550,224 |
| 18 Mar 2024 | 67.28 | -0.16 | -0.24% | 67.50 | 67.56 | 67.03 | 5,143,195 |
| 15 Mar 2024 | 67.44 | 0.47 | 0.70% | 66.73 | 67.77 | 66.68 | 10,396,450 |
| 14 Mar 2024 | 66.97 | -0.74 | -1.09% | 67.76 | 67.90 | 66.55 | 7,628,591 |
| 13 Mar 2024 | 67.71 | 0.30 | 0.45% | 67.40 | 67.92 | 67.40 | 5,358,342 |
| 12 Mar 2024 | 67.41 | 0.08 | 0.12% | 67.50 | 67.58 | 67.22 | 2,133,817 |
| 11 Mar 2024 | 67.33 | -0.31 | -0.46% | 67.48 | 67.56 | 67.13 | 3,303,484 |
| 08 Mar 2024 | 67.64 | 0.15 | 0.22% | 67.50 | 67.79 | 67.39 | 2,466,229 |
| 07 Mar 2024 | 67.49 | 0.33 | 0.49% | 67.41 | 67.62 | 66.97 | 1,992,532 |
| 06 Mar 2024 | 67.16 | -0.08 | -0.12% | 67.51 | 67.75 | 67.03 | 2,186,962 |
| 05 Mar 2024 | 67.24 | 0.58 | 0.87% | 66.61 | 67.41 | 66.59 | 4,281,065 |
| 04 Mar 2024 | 66.66 | 0.68 | 1.03% | 65.97 | 66.86 | 65.87 | 4,150,262 |
| 01 Mar 2024 | 65.98 | 0.17 | 0.26% | 66.07 | 66.39 | 65.81 | 2,864,637 |
| 29 Feb 2024 | 65.81 | 0.73 | 1.12% | 65.37 | 65.90 | 65.06 | 5,848,953 |
| 28 Feb 2024 | 65.08 | -0.82 | -1.24% | 65.86 | 65.95 | 64.89 | 3,879,578 |
| 27 Feb 2024 | 65.90 | 2.03 | 3.18% | 64.87 | 66.60 | 64.84 | 9,925,929 |
| 26 Feb 2024 | 63.87 | -0.39 | -0.61% | 64.19 | 64.49 | 63.56 | 2,487,621 |
| 23 Feb 2024 | 64.26 | 0.37 | 0.58% | 64.00 | 64.48 | 64.00 | 2,838,879 |
| 22 Feb 2024 | 63.89 | -0.01 | -0.02% | 64.16 | 64.41 | 63.87 | 2,791,162 |
| 21 Feb 2024 | 63.90 | -0.23 | -0.36% | 63.94 | 64.20 | 63.71 | 1,384,008 |
| 20 Feb 2024 | 64.13 | 0.27 | 0.42% | 63.74 | 64.31 | 63.73 | 4,466,300 |
| 16 Feb 2024 | 63.86 | 0.24 | 0.38% | 63.62 | 64.15 | 63.50 | 2,180,551 |
| 15 Feb 2024 | 63.62 | 0.24 | 0.38% | 63.50 | 64.06 | 63.22 | 2,838,851 |
| 14 Feb 2024 | 63.38 | 0.54 | 0.86% | 63.27 | 63.65 | 63.07 | 2,604,327 |
| 13 Feb 2024 | 62.84 | -0.94 | -1.47% | 63.21 | 63.44 | 62.25 | 3,889,979 |
| 12 Feb 2024 | 63.78 | 0.52 | 0.82% | 63.32 | 63.94 | 63.20 | 2,568,936 |
| 09 Feb 2024 | 63.26 | 1.55 | 2.51% | 61.70 | 63.27 | 61.70 | 2,999,615 |
| 08 Feb 2024 | 61.71 | -1.26 | -2.00% | 62.50 | 62.55 | 61.57 | 2,111,178 |
| 07 Feb 2024 | 62.97 | 0.00 | 0.00% | 62.97 | 62.97 | 62.97 | 0 |
| 06 Feb 2024 | 62.97 | 0.38 | 0.61% | 62.57 | 63.07 | 62.51 | 2,912,412 |
| 05 Feb 2024 | 62.59 | -0.52 | -0.82% | 62.99 | 63.03 | 62.31 | 3,129,588 |
| 02 Feb 2024 | 63.11 | -0.32 | -0.50% | 63.10 | 63.28 | 62.71 | 2,503,486 |
| 01 Feb 2024 | 63.43 | 0.56 | 0.89% | 62.82 | 63.52 | 62.21 | 3,577,385 |
| 31 Ene 2024 | 62.87 | -0.02 | -0.03% | 62.50 | 63.09 | 62.50 | 4,435,507 |
| 30 Ene 2024 | 62.89 | 0.16 | 0.26% | 62.75 | 63.23 | 62.48 | 5,067,309 |
| 29 Ene 2024 | 62.73 | 0.35 | 0.56% | 62.30 | 62.76 | 61.91 | 3,160,931 |
| 26 Ene 2024 | 62.38 | 0.52 | 0.84% | 61.92 | 62.45 | 61.87 | 5,676,821 |
| 25 Ene 2024 | 61.86 | 0.19 | 0.31% | 61.68 | 61.95 | 61.28 | 4,041,883 |
| 24 Ene 2024 | 61.67 | 0.52 | 0.85% | 61.46 | 61.94 | 61.22 | 2,846,624 |
