Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BAESF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 16.7302 | -0.13 | -0.77% | 16.92 | 16.92 | 16.66 | 4,496 |
| 25 Jun 2024 | 16.86 | -0.13 | -0.77% | 17.0775 | 17.0875 | 16.86 | 4,429 |
| 24 Jun 2024 | 16.99 | -0.05 | -0.29% | 17.04 | 17.33 | 16.99 | 23,663 |
| 21 Jun 2024 | 17.04 | -0.10 | -0.60% | 17.115 | 17.20 | 16.90 | 9,123 |
| 20 Jun 2024 | 17.1425 | -0.21 | -1.20% | 17.00 | 17.20 | 17.00 | 3,983 |
| 18 Jun 2024 | 17.35 | 0.24 | 1.40% | 17.13 | 17.35 | 17.00 | 6,075 |
| 17 Jun 2024 | 17.11 | -0.04 | -0.23% | 17.05 | 17.11 | 16.85 | 7,616 |
| 14 Jun 2024 | 17.15 | -0.64 | -3.58% | 16.83 | 17.15 | 16.83 | 9,192 |
| 13 Jun 2024 | 17.7875 | -0.09 | -0.52% | 17.53 | 17.88 | 17.38 | 2,625 |
| 12 Jun 2024 | 17.88 | 0.33 | 1.88% | 17.70 | 18.20 | 17.51 | 9,421 |
| 11 Jun 2024 | 17.55 | -0.49 | -2.69% | 17.80 | 17.80 | 17.45 | 2,973 |
| 10 Jun 2024 | 18.0356 | 0.11 | 0.62% | 17.9575 | 18.04 | 17.59 | 27,402 |
| 07 Jun 2024 | 17.925 | -0.28 | -1.51% | 17.70 | 18.00 | 17.66 | 2,859 |
| 06 Jun 2024 | 18.20 | 0.20 | 1.11% | 18.065 | 18.26 | 17.63 | 5,718 |
| 05 Jun 2024 | 18.00 | -0.16 | -0.88% | 18.10 | 18.26 | 17.60 | 10,875 |
| 04 Jun 2024 | 18.16 | 0.30 | 1.65% | 17.73 | 18.16 | 17.58 | 7,014 |
| 03 Jun 2024 | 17.865 | -0.22 | -1.19% | 18.05 | 18.20 | 17.54 | 24,586 |
| 31 May 2024 | 18.08 | 0.70 | 4.03% | 17.80 | 18.10 | 17.40 | 26,040 |
| 30 May 2024 | 17.38 | -0.36 | -2.03% | 17.33 | 17.58 | 17.33 | 43,558 |
| 29 May 2024 | 17.74 | -0.06 | -0.34% | 17.62 | 17.74 | 17.18 | 38,627 |
| 28 May 2024 | 17.80 | 0.22 | 1.25% | 18.01 | 18.01 | 17.50 | 20,694 |
| 24 May 2024 | 17.58 | -0.22 | -1.25% | 17.70 | 17.99 | 17.51 | 50,056 |
| 23 May 2024 | 17.802 | 0.47 | 2.72% | 17.90 | 17.90 | 17.76 | 109,656 |
| 22 May 2024 | 17.33 | -0.47 | -2.64% | 17.75 | 17.75 | 17.33 | 3,358 |
| 21 May 2024 | 17.80 | 0.13 | 0.74% | 17.675 | 17.90 | 17.40 | 4,348 |
| 20 May 2024 | 17.67 | 0.46 | 2.67% | 17.425 | 17.6725 | 17.35 | 6,939 |
| 17 May 2024 | 17.21 | -0.22 | -1.26% | 17.35 | 17.4361 | 17.04 | 11,590 |
| 16 May 2024 | 17.43 | 0.00 | 0.00% | 17.28 | 17.43 | 17.24 | 17,813 |
| 15 May 2024 | 17.43 | 0.25 | 1.46% | 17.145 | 17.43 | 17.145 | 1,891 |
| 14 May 2024 | 17.18 | -0.08 | -0.45% | 17.18 | 17.3352 | 17.02 | 22,367 |
| 13 May 2024 | 17.2574 | -0.17 | -0.96% | 17.21 | 17.2574 | 16.958 | 53,636 |
| 10 May 2024 | 17.425 | 0.09 | 0.52% | 17.55 | 17.55 | 17.425 | 22,636 |
| 09 May 2024 | 17.3348 | 0.05 | 0.32% | 17.51 | 17.51 | 17.17 | 36,103 |
| 08 May 2024 | 17.28 | -0.02 | -0.12% | 17.29 | 17.30 | 17.265 | 3,170 |
| 07 May 2024 | 17.30 | 0.19 | 1.13% | 17.325 | 17.325 | 17.22 | 5,667 |
| 06 May 2024 | 17.106 | 0.01 | 0.04% | 16.80 | 17.65 | 16.71 | 18,531 |
| 03 May 2024 | 17.10 | 0.47 | 2.83% | 17.20 | 17.20 | 17.03 | 14,489 |
| 02 May 2024 | 16.63 | -0.31 | -1.83% | 16.80 | 16.99 | 16.51 | 4,668 |
| 01 May 2024 | 16.94 | 0.34 | 2.05% | 17.10 | 17.10 | 16.25 | 11,425 |
| 30 Abr 2024 | 16.60 | -0.43 | -2.52% | 16.854 | 16.94 | 16.50 | 4,376 |
| 29 Abr 2024 | 17.03 | 0.37 | 2.22% | 17.05 | 17.25 | 16.83 | 6,935 |
| 26 Abr 2024 | 16.66 | -0.03 | -0.18% | 16.99 | 16.99 | 16.66 | 5,823 |
| 25 Abr 2024 | 16.69 | -0.34 | -2.01% | 16.45 | 16.69 | 16.25 | 11,274 |
| 24 Abr 2024 | 17.0325 | 0.40 | 2.39% | 17.13 | 17.30 | 16.785 | 42,984 |
| 23 Abr 2024 | 16.635 | 0.11 | 0.64% | 16.41 | 16.85 | 16.41 | 8,879 |
| 22 Abr 2024 | 16.53 | 0.62 | 3.90% | 16.06 | 16.69 | 16.06 | 93,896 |
| 19 Abr 2024 | 15.91 | -0.22 | -1.33% | 16.05 | 16.3456 | 15.91 | 1,496,008 |
| 18 Abr 2024 | 16.125 | -0.47 | -2.82% | 16.00 | 16.125 | 15.9355 | 9,479 |
| 17 Abr 2024 | 16.5925 | 0.20 | 1.24% | 16.79 | 16.79 | 16.39 | 3,181 |
| 16 Abr 2024 | 16.39 | -0.24 | -1.44% | 16.50 | 16.57 | 16.385 | 8,086 |
| 15 Abr 2024 | 16.63 | -0.10 | -0.60% | 16.77 | 16.90 | 16.63 | 15,874 |
| 12 Abr 2024 | 16.73 | 0.50 | 3.05% | 16.22 | 16.73 | 16.22 | 66,440 |
| 11 Abr 2024 | 16.235 | 0.20 | 1.28% | 15.96 | 16.235 | 15.96 | 40,298 |
| 10 Abr 2024 | 16.03 | -0.29 | -1.76% | 16.15 | 16.15 | 16.03 | 14,751 |
| 09 Abr 2024 | 16.317 | -0.58 | -3.42% | 16.20 | 16.38 | 16.1232 | 20,706 |
| 08 Abr 2024 | 16.895 | 0.02 | 0.12% | 17.00 | 17.00 | 16.89 | 7,905 |
| 05 Abr 2024 | 16.875 | 0.32 | 1.90% | 16.705 | 16.95 | 16.705 | 89,067 |
| 04 Abr 2024 | 16.56 | -0.14 | -0.84% | 16.724 | 16.724 | 16.56 | 10,762 |
| 03 Abr 2024 | 16.70 | -0.10 | -0.60% | 16.51 | 16.77 | 16.492 | 16,480 |
| 02 Abr 2024 | 16.80 | -0.43 | -2.47% | 16.80 | 16.87 | 16.5838 | 30,336 |
| 01 Abr 2024 | 17.225 | 0.13 | 0.76% | 17.50 | 17.50 | 17.10 | 15,318 |
