Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BBSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 47.26 | -0.03 | -0.05% | 47.25 | 47.26 | 47.2301 | 336 |
| 23 May 2024 | 47.285 | -0.01 | -0.02% | 47.2963 | 47.33 | 47.285 | 5,439 |
| 22 May 2024 | 47.2963 | -0.05 | -0.10% | 47.345 | 47.345 | 47.2963 | 109 |
| 21 May 2024 | 47.345 | 0.02 | 0.04% | 47.325 | 47.3799 | 47.325 | 889 |
| 20 May 2024 | 47.325 | -0.03 | -0.05% | 47.35 | 47.35 | 47.325 | 704 |
| 17 May 2024 | 47.35 | -0.01 | -0.02% | 47.3573 | 47.36 | 47.35 | 6,842 |
| 16 May 2024 | 47.3573 | -0.06 | -0.12% | 47.415 | 47.415 | 47.3573 | 407 |
| 15 May 2024 | 47.415 | 0.14 | 0.30% | 47.275 | 47.4174 | 47.275 | 239 |
| 14 May 2024 | 47.275 | 0.06 | 0.13% | 47.215 | 47.275 | 47.215 | 40 |
| 13 May 2024 | 47.215 | 0.01 | 0.02% | 47.27 | 47.27 | 47.215 | 39 |
| 10 May 2024 | 47.205 | -0.10 | -0.20% | 47.30 | 47.30 | 47.205 | 1,540 |
| 09 May 2024 | 47.30 | 0.09 | 0.18% | 47.2148 | 47.30 | 47.2148 | 13,116 |
| 08 May 2024 | 47.2148 | -0.02 | -0.03% | 47.20 | 47.27 | 47.20 | 6,921 |
| 07 May 2024 | 47.23 | 0.02 | 0.04% | 47.26 | 47.26 | 47.22 | 203 |
| 06 May 2024 | 47.21 | 0.01 | 0.02% | 47.22 | 47.22 | 47.21 | 214 |
| 03 May 2024 | 47.1993 | 0.11 | 0.23% | 47.22 | 47.22 | 47.1993 | 175 |
| 02 May 2024 | 47.0892 | 0.11 | 0.24% | 46.975 | 47.0892 | 46.975 | 2,141 |
| 01 May 2024 | 46.975 | -0.05 | -0.11% | 46.87 | 47.0099 | 46.87 | 600 |
| 30 Abr 2024 | 47.0282 | -0.10 | -0.22% | 47.13 | 47.13 | 47.0282 | 59 |
| 29 Abr 2024 | 47.13 | 0.09 | 0.19% | 47.08 | 47.13 | 47.08 | 9,950 |
| 26 Abr 2024 | 47.0407 | 0.01 | 0.02% | 47.03 | 47.10 | 47.01 | 22,449 |
| 25 Abr 2024 | 47.03 | -0.04 | -0.07% | 47.065 | 47.065 | 47.0159 | 150 |
| 24 Abr 2024 | 47.065 | -0.05 | -0.11% | 46.99 | 47.065 | 46.99 | 4,274 |
| 23 Abr 2024 | 47.115 | 0.06 | 0.13% | 47.055 | 47.14 | 47.055 | 5,853 |
| 22 Abr 2024 | 47.055 | 0.02 | 0.04% | 47.035 | 47.055 | 47.035 | 828 |
| 19 Abr 2024 | 47.035 | 0.02 | 0.05% | 47.01 | 47.035 | 47.01 | 23 |
| 18 Abr 2024 | 47.0134 | -0.05 | -0.10% | 47.06 | 47.06 | 46.99 | 103 |
| 17 Abr 2024 | 47.06 | 0.09 | 0.18% | 46.975 | 47.06 | 46.975 | 42 |
| 16 Abr 2024 | 46.975 | -0.05 | -0.11% | 47.025 | 47.025 | 46.975 | 71 |
| 15 Abr 2024 | 47.025 | -0.13 | -0.27% | 47.01 | 47.025 | 47.01 | 76 |
| 12 Abr 2024 | 47.1501 | 0.09 | 0.20% | 47.0558 | 47.16 | 47.0558 | 242 |
| 11 Abr 2024 | 47.0558 | 0.03 | 0.07% | 47.09 | 47.09 | 47.0558 | 13 |
| 10 Abr 2024 | 47.025 | -0.28 | -0.60% | 47.08 | 47.08 | 47.0241 | 560 |
| 09 Abr 2024 | 47.3096 | 0.07 | 0.16% | 47.25 | 47.3237 | 47.25 | 1,627 |
| 08 Abr 2024 | 47.2349 | -0.07 | -0.15% | 47.23 | 47.24 | 47.23 | 1,019 |
| 05 Abr 2024 | 47.3048 | -0.09 | -0.19% | 47.33 | 47.33 | 47.3048 | 18 |
| 04 Abr 2024 | 47.3957 | 0.06 | 0.12% | 47.39 | 47.3957 | 47.345 | 247 |
| 03 Abr 2024 | 47.3405 | 0.02 | 0.05% | 47.27 | 47.3405 | 47.27 | 47 |
| 02 Abr 2024 | 47.3155 | 0.01 | 0.02% | 47.27 | 47.3155 | 47.27 | 223 |
| 01 Abr 2024 | 47.305 | -0.27 | -0.56% | 47.4101 | 47.4101 | 47.305 | 127 |
| 28 Mar 2024 | 47.57 | -0.06 | -0.12% | 47.6257 | 47.64 | 47.57 | 201 |
| 27 Mar 2024 | 47.6257 | 0.04 | 0.09% | 47.54 | 47.6257 | 47.54 | 5,075 |
| 26 Mar 2024 | 47.585 | 0.02 | 0.03% | 47.57 | 47.61 | 47.57 | 680 |
| 25 Mar 2024 | 47.57 | -0.03 | -0.06% | 47.5963 | 47.61 | 47.55 | 1,487 |
| 22 Mar 2024 | 47.5963 | 0.05 | 0.11% | 47.62 | 47.62 | 47.57 | 276 |
| 21 Mar 2024 | 47.5434 | 0.04 | 0.08% | 47.53 | 47.5434 | 47.51 | 524 |
| 20 Mar 2024 | 47.505 | 0.05 | 0.12% | 47.41 | 47.505 | 47.40 | 1,356 |
| 19 Mar 2024 | 47.45 | 0.08 | 0.16% | 47.43 | 47.45 | 47.43 | 161 |
| 18 Mar 2024 | 47.375 | -0.01 | -0.03% | 47.39 | 47.39 | 47.3327 | 514 |
| 15 Mar 2024 | 47.3871 | -0.03 | -0.07% | 47.41 | 47.41 | 47.3871 | 51 |
| 14 Mar 2024 | 47.42 | -0.13 | -0.27% | 47.55 | 47.55 | 47.42 | 7 |
| 13 Mar 2024 | 47.55 | -0.01 | -0.02% | 47.54 | 47.5699 | 47.5101 | 2,217 |
| 12 Mar 2024 | 47.56 | -0.07 | -0.14% | 47.59 | 47.59 | 47.56 | 86 |
| 11 Mar 2024 | 47.625 | -0.04 | -0.07% | 47.6601 | 47.6601 | 47.625 | 42 |
| 08 Mar 2024 | 47.6601 | 0.04 | 0.08% | 47.70 | 47.74 | 47.6601 | 669 |
| 07 Mar 2024 | 47.62 | 0.09 | 0.19% | 47.65 | 47.65 | 47.56 | 4,754 |
| 06 Mar 2024 | 47.53 | -0.01 | -0.02% | 47.48 | 47.53 | 47.48 | 2,890 |
| 05 Mar 2024 | 47.54 | 0.09 | 0.19% | 47.45 | 47.56 | 47.45 | 737 |
| 04 Mar 2024 | 47.45 | -0.07 | -0.15% | 47.52 | 47.52 | 47.45 | 156 |
| 01 Mar 2024 | 47.52 | 0.00 | 0.00% | 47.3827 | 47.52 | 47.3827 | 298 |
| 29 Feb 2024 | 47.521 | 0.03 | 0.07% | 47.49 | 47.5553 | 47.49 | 1,922 |
| 28 Feb 2024 | 47.49 | 0.06 | 0.13% | 47.43 | 47.49 | 47.43 | 50 |
| 27 Feb 2024 | 47.43 | 0.02 | 0.04% | 47.41 | 47.4448 | 47.41 | 189 |
