Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 22.87 | -0.11 | -0.48% | 22.90 | 22.95 | 22.8376 | 459,749 |
| 06 May 2024 | 22.98 | 0.23 | 1.01% | 22.98 | 23.05 | 22.9076 | 960,532 |
| 03 May 2024 | 22.75 | -0.01 | -0.04% | 22.73 | 22.7579 | 22.51 | 1,253,205 |
| 02 May 2024 | 22.76 | -0.07 | -0.31% | 22.63 | 22.82 | 22.58 | 1,006,357 |
| 01 May 2024 | 22.83 | 0.21 | 0.93% | 22.75 | 23.00 | 22.71 | 993,994 |
| 30 Abr 2024 | 22.62 | -0.46 | -1.99% | 22.79 | 22.86 | 22.62 | 1,169,730 |
| 29 Abr 2024 | 23.08 | -0.04 | -0.17% | 23.07 | 23.19 | 22.99 | 945,164 |
| 26 Abr 2024 | 23.12 | 0.06 | 0.26% | 23.13 | 23.17 | 23.01 | 674,124 |
| 25 Abr 2024 | 23.06 | 0.14 | 0.61% | 22.93 | 23.175 | 22.89 | 1,154,730 |
| 24 Abr 2024 | 22.92 | -0.04 | -0.17% | 22.94 | 23.10 | 22.89 | 602,146 |
| 23 Abr 2024 | 22.96 | -0.07 | -0.30% | 22.86 | 23.05 | 22.83 | 743,081 |
| 22 Abr 2024 | 23.03 | -0.57 | -2.42% | 23.11 | 23.165 | 22.98 | 822,890 |
| 19 Abr 2024 | 23.60 | 0.07 | 0.30% | 23.53 | 23.74 | 23.50 | 1,306,892 |
| 18 Abr 2024 | 23.53 | 0.09 | 0.38% | 23.64 | 23.65 | 23.42 | 1,234,760 |
| 17 Abr 2024 | 23.44 | -0.17 | -0.72% | 23.61 | 23.68 | 23.33 | 1,405,412 |
| 16 Abr 2024 | 23.61 | 0.03 | 0.13% | 23.46 | 23.7024 | 23.365 | 1,314,859 |
| 15 Abr 2024 | 23.58 | 0.43 | 1.86% | 23.27 | 23.60 | 22.98 | 1,278,779 |
| 12 Abr 2024 | 23.15 | -0.30 | -1.28% | 23.68 | 24.03 | 23.08 | 2,088,840 |
| 11 Abr 2024 | 23.45 | 0.43 | 1.87% | 23.16 | 23.47 | 23.05 | 1,107,185 |
| 10 Abr 2024 | 23.02 | -0.22 | -0.95% | 23.00 | 23.25 | 22.98 | 1,658,378 |
| 09 Abr 2024 | 23.24 | 0.14 | 0.61% | 23.25 | 23.36 | 23.115 | 1,024,891 |
| 08 Abr 2024 | 23.10 | 0.13 | 0.57% | 23.06 | 23.1443 | 22.9124 | 948,426 |
| 05 Abr 2024 | 22.97 | 0.39 | 1.73% | 22.68 | 23.03 | 22.66 | 1,066,487 |
| 04 Abr 2024 | 22.58 | -0.12 | -0.53% | 22.63 | 22.7824 | 22.5376 | 1,248,701 |
| 03 Abr 2024 | 22.70 | 0.18 | 0.80% | 22.49 | 22.715 | 22.46 | 790,094 |
| 02 Abr 2024 | 22.52 | 0.34 | 1.53% | 22.31 | 22.53 | 22.2476 | 1,132,497 |
| 01 Abr 2024 | 22.18 | 0.22 | 1.00% | 22.27 | 22.28 | 22.025 | 960,711 |
| 28 Mar 2024 | 21.96 | 0.29 | 1.34% | 21.83 | 21.99 | 21.765 | 794,579 |
| 27 Mar 2024 | 21.67 | 0.14 | 0.65% | 21.61 | 21.695 | 21.59 | 532,990 |
| 26 Mar 2024 | 21.53 | 0.07 | 0.33% | 21.63 | 21.65 | 21.4676 | 650,958 |
| 25 Mar 2024 | 21.46 | 0.07 | 0.33% | 21.49 | 21.55 | 21.45 | 602,849 |
| 22 Mar 2024 | 21.39 | -0.17 | -0.79% | 21.50 | 21.5476 | 21.3288 | 509,734 |
| 21 Mar 2024 | 21.56 | -0.01 | -0.05% | 21.76 | 21.765 | 21.4199 | 736,025 |
| 20 Mar 2024 | 21.57 | 0.25 | 1.17% | 21.27 | 21.63 | 21.26 | 742,116 |
| 19 Mar 2024 | 21.32 | -0.04 | -0.19% | 21.32 | 21.33 | 21.245 | 507,007 |
| 18 Mar 2024 | 21.36 | 0.05 | 0.23% | 21.31 | 21.36 | 21.295 | 587,302 |
| 15 Mar 2024 | 21.31 | -0.07 | -0.33% | 21.35 | 21.416 | 21.305 | 626,672 |
| 14 Mar 2024 | 21.38 | -0.10 | -0.47% | 21.39 | 21.40 | 21.285 | 602,430 |
| 13 Mar 2024 | 21.48 | 0.16 | 0.75% | 21.41 | 21.55 | 21.39 | 610,648 |
| 12 Mar 2024 | 21.32 | -0.24 | -1.11% | 21.39 | 21.4111 | 21.26 | 531,154 |
| 11 Mar 2024 | 21.56 | 0.04 | 0.19% | 21.54 | 21.60 | 21.51 | 464,330 |
| 08 Mar 2024 | 21.52 | 0.17 | 0.80% | 21.45 | 21.70 | 21.41 | 867,293 |
| 07 Mar 2024 | 21.35 | 0.14 | 0.66% | 21.295 | 21.36 | 21.24 | 649,993 |
| 06 Mar 2024 | 21.21 | 0.15 | 0.71% | 21.15 | 21.275 | 21.08 | 982,551 |
| 05 Mar 2024 | 21.06 | 0.14 | 0.67% | 21.08 | 21.15 | 20.99 | 894,078 |
| 04 Mar 2024 | 20.92 | 0.33 | 1.60% | 20.72 | 20.9511 | 20.695 | 899,552 |
| 01 Mar 2024 | 20.59 | 0.38 | 1.88% | 20.30 | 20.6399 | 20.21 | 826,249 |
| 29 Feb 2024 | 20.21 | 0.11 | 0.55% | 20.24 | 20.27 | 20.194 | 508,541 |
| 28 Feb 2024 | 20.10 | 0.04 | 0.20% | 20.10 | 20.116 | 20.07 | 277,694 |
| 27 Feb 2024 | 20.06 | -0.02 | -0.10% | 20.14 | 20.1424 | 20.0501 | 454,656 |
| 26 Feb 2024 | 20.08 | -0.05 | -0.25% | 20.04 | 20.106 | 20.02 | 399,685 |
| 23 Feb 2024 | 20.13 | 0.12 | 0.60% | 20.01 | 20.18 | 20.005 | 640,935 |
| 22 Feb 2024 | 20.01 | -0.01 | -0.05% | 20.01 | 20.026 | 19.965 | 669,067 |
| 21 Feb 2024 | 20.02 | 0.01 | 0.05% | 20.05 | 20.065 | 19.9484 | 567,378 |
| 20 Feb 2024 | 20.01 | 0.13 | 0.65% | 20.07 | 20.07 | 20.00 | 493,719 |
| 16 Feb 2024 | 19.88 | 0.07 | 0.35% | 19.74 | 19.92 | 19.73 | 643,506 |
| 15 Feb 2024 | 19.81 | 0.12 | 0.61% | 19.80 | 19.85 | 19.755 | 611,389 |
| 14 Feb 2024 | 19.69 | -0.01 | -0.05% | 19.67 | 19.73 | 19.6184 | 464,155 |
| 13 Feb 2024 | 19.70 | -0.26 | -1.30% | 19.75 | 19.77 | 19.6784 | 592,773 |
| 12 Feb 2024 | 19.96 | -0.06 | -0.30% | 19.91 | 19.9816 | 19.8901 | 536,117 |
| 09 Feb 2024 | 20.02 | -0.08 | -0.40% | 20.01 | 20.03 | 19.97 | 582,986 |
| 08 Feb 2024 | 20.10 | -0.01 | -0.05% | 20.04 | 20.12 | 20.04 | 457,381 |
