Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BDRBF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 58.27 | 0.74 | 1.29% | 57.98 | 58.27 | 57.69 | 36,742 |
| 16 May 2024 | 57.53 | 1.33 | 2.37% | 55.99 | 57.56 | 55.90 | 123,443 |
| 15 May 2024 | 56.20 | 3.11 | 5.86% | 53.65 | 56.20 | 53.65 | 74,891 |
| 14 May 2024 | 53.09 | 0.44 | 0.84% | 52.60 | 53.28 | 52.2183 | 18,456 |
| 13 May 2024 | 52.65 | 0.30 | 0.57% | 53.28 | 53.9725 | 52.45 | 26,462 |
| 10 May 2024 | 52.35 | 0.11 | 0.21% | 52.87 | 52.87 | 52.059 | 29,490 |
| 09 May 2024 | 52.24 | -0.29 | -0.55% | 52.70 | 53.21 | 52.13 | 28,610 |
| 08 May 2024 | 52.53 | -1.36 | -2.52% | 52.01 | 53.365 | 52.00 | 394,385 |
| 07 May 2024 | 53.89 | 0.09 | 0.17% | 51.14 | 54.2475 | 51.14 | 31,186 |
| 06 May 2024 | 53.80 | 1.77 | 3.40% | 52.00 | 54.39 | 52.00 | 64,912 |
| 03 May 2024 | 52.03 | 0.99 | 1.94% | 51.07 | 52.285 | 51.07 | 38,712 |
| 02 May 2024 | 51.04 | 2.06 | 4.21% | 50.00 | 51.13 | 49.935 | 51,714 |
| 01 May 2024 | 48.98 | 3.43 | 7.53% | 47.91 | 50.4082 | 46.1197 | 96,875 |
| 30 Abr 2024 | 45.55 | -0.66 | -1.43% | 45.87 | 45.93 | 45.55 | 25,383 |
| 29 Abr 2024 | 46.21 | -0.50 | -1.07% | 46.71 | 46.74 | 45.94 | 5,296 |
| 26 Abr 2024 | 46.71 | 1.48 | 3.28% | 45.25 | 46.93 | 45.25 | 52,742 |
| 25 Abr 2024 | 45.227 | 3.63 | 8.72% | 40.71 | 45.5845 | 39.77 | 148,864 |
| 24 Abr 2024 | 41.60 | -1.41 | -3.28% | 43.68 | 43.85 | 40.9375 | 20,009 |
| 23 Abr 2024 | 43.01 | 1.37 | 3.29% | 43.00 | 43.28 | 41.9947 | 41,866 |
| 22 Abr 2024 | 41.64 | 0.18 | 0.43% | 42.1401 | 42.1401 | 41.48 | 2,794 |
| 19 Abr 2024 | 41.46 | 0.34 | 0.83% | 41.12 | 41.67 | 41.12 | 33,141 |
| 18 Abr 2024 | 41.12 | -0.88 | -2.08% | 41.84 | 41.89 | 40.87 | 26,835 |
| 17 Abr 2024 | 41.995 | 0.38 | 0.90% | 42.555 | 42.555 | 41.995 | 3,821 |
| 16 Abr 2024 | 41.62 | 0.36 | 0.87% | 40.86 | 41.785 | 40.66 | 18,721 |
| 15 Abr 2024 | 41.26 | -1.32 | -3.11% | 43.2388 | 43.242 | 41.00 | 73,932 |
| 12 Abr 2024 | 42.5825 | -1.21 | -2.76% | 42.776 | 43.155 | 42.14 | 7,977 |
| 11 Abr 2024 | 43.79 | 0.24 | 0.55% | 43.30 | 44.15 | 43.30 | 9,790 |
| 10 Abr 2024 | 43.55 | -1.74 | -3.84% | 45.145 | 45.30 | 43.55 | 28,808 |
| 09 Abr 2024 | 45.29 | 1.30 | 2.96% | 44.65 | 45.29 | 43.7905 | 39,448 |
| 08 Abr 2024 | 43.99 | 0.17 | 0.39% | 43.58 | 43.99 | 43.46 | 5,398 |
| 05 Abr 2024 | 43.82 | 1.21 | 2.84% | 43.656 | 44.30 | 43.52 | 15,941 |
| 04 Abr 2024 | 42.6101 | 1.02 | 2.45% | 42.10 | 44.0017 | 42.10 | 30,324 |
| 03 Abr 2024 | 41.59 | 0.61 | 1.49% | 40.70 | 41.70 | 40.45 | 41,053 |
| 02 Abr 2024 | 40.98 | -1.37 | -3.23% | 39.84 | 41.74 | 39.84 | 14,729 |
| 01 Abr 2024 | 42.35 | -0.61 | -1.42% | 41.93 | 43.3366 | 40.02 | 24,119 |
| 28 Mar 2024 | 42.96 | -0.17 | -0.38% | 43.11 | 43.11 | 42.815 | 17,407 |
| 27 Mar 2024 | 43.125 | 0.03 | 0.08% | 42.73 | 43.25 | 42.6475 | 19,839 |
| 26 Mar 2024 | 43.09 | -0.31 | -0.71% | 42.52 | 43.54 | 42.13 | 18,415 |
| 25 Mar 2024 | 43.40 | -0.48 | -1.09% | 43.80 | 43.80 | 43.24 | 6,124 |
| 22 Mar 2024 | 43.88 | 0.29 | 0.67% | 43.9001 | 43.91 | 43.12 | 17,804 |
| 21 Mar 2024 | 43.59 | -0.60 | -1.36% | 44.04 | 44.78 | 43.36 | 21,249 |
| 20 Mar 2024 | 44.19 | 1.20 | 2.79% | 43.0203 | 44.20 | 42.76 | 24,425 |
| 19 Mar 2024 | 42.99 | 1.16 | 2.77% | 41.97 | 42.99 | 41.95 | 44,462 |
| 18 Mar 2024 | 41.83 | 1.26 | 3.11% | 40.60 | 41.90 | 40.52 | 12,229 |
| 15 Mar 2024 | 40.57 | 0.48 | 1.20% | 40.28 | 40.66 | 40.1684 | 9,052 |
| 14 Mar 2024 | 40.0901 | 0.39 | 0.98% | 40.00 | 40.18 | 39.8691 | 8,014 |
| 13 Mar 2024 | 39.70 | 0.68 | 1.75% | 39.0535 | 40.00 | 38.743 | 12,961 |
| 12 Mar 2024 | 39.017 | 0.03 | 0.07% | 39.25 | 39.55 | 39.017 | 67,318 |
| 11 Mar 2024 | 38.99 | 0.05 | 0.13% | 38.87 | 39.14 | 38.7801 | 18,333 |
| 08 Mar 2024 | 38.94 | 0.03 | 0.08% | 38.6436 | 39.26 | 38.6362 | 56,447 |
| 07 Mar 2024 | 38.91 | -0.15 | -0.39% | 39.5818 | 39.63 | 38.70 | 173,556 |
| 06 Mar 2024 | 39.0612 | 1.91 | 5.13% | 36.60 | 39.3024 | 36.60 | 58,841 |
| 05 Mar 2024 | 37.1555 | 0.45 | 1.21% | 36.5232 | 37.63 | 36.5232 | 13,921 |
| 04 Mar 2024 | 36.71 | -0.07 | -0.19% | 36.3009 | 36.99 | 36.3009 | 14,808 |
| 01 Mar 2024 | 36.7799 | 0.52 | 1.43% | 36.40 | 37.0259 | 36.18 | 35,922 |
| 29 Feb 2024 | 36.26 | 1.34 | 3.84% | 35.00 | 36.26 | 35.00 | 40,139 |
| 28 Feb 2024 | 34.92 | -0.47 | -1.34% | 35.00 | 35.39 | 34.6657 | 23,443 |
| 27 Feb 2024 | 35.3934 | -0.17 | -0.47% | 35.70 | 35.725 | 35.32 | 44,942 |
| 26 Feb 2024 | 35.56 | -0.93 | -2.54% | 36.185 | 36.185 | 35.56 | 26,940 |
| 23 Feb 2024 | 36.4871 | -0.86 | -2.30% | 36.92 | 36.92 | 36.29 | 40,603 |
| 22 Feb 2024 | 37.345 | -0.41 | -1.07% | 38.00 | 38.10 | 37.345 | 35,410 |
| 21 Feb 2024 | 37.75 | -0.80 | -2.08% | 38.395 | 38.395 | 37.48 | 11,306 |
| 20 Feb 2024 | 38.55 | -0.32 | -0.82% | 38.3241 | 39.235 | 38.3241 | 5,054 |
