Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BDVG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.069 | 0.18 | 1.62% | 10.90 | 11.07 | 10.90 | 2,188 |
| 30 May 2024 | 10.8925 | 0.04 | 0.39% | 10.86 | 10.90 | 10.86 | 943 |
| 29 May 2024 | 10.85 | -0.13 | -1.18% | 10.83 | 10.90 | 10.83 | 2,190 |
| 28 May 2024 | 10.98 | -0.07 | -0.64% | 10.9907 | 10.995 | 10.98 | 5,099 |
| 24 May 2024 | 11.0507 | 0.03 | 0.23% | 11.09 | 11.09 | 11.0507 | 1,229 |
| 23 May 2024 | 11.0254 | -0.15 | -1.31% | 11.20 | 11.20 | 11.025 | 902 |
| 22 May 2024 | 11.1715 | -0.02 | -0.17% | 11.19 | 11.25 | 11.1531 | 9,674 |
| 21 May 2024 | 11.19 | -0.05 | -0.44% | 11.23 | 11.23 | 11.19 | 5,468 |
| 20 May 2024 | 11.24 | -0.01 | -0.09% | 11.28 | 11.28 | 11.24 | 2,353 |
| 17 May 2024 | 11.2501 | -0.01 | -0.05% | 11.26 | 11.26 | 11.2284 | 1,582 |
| 16 May 2024 | 11.2553 | 0.04 | 0.34% | 11.22 | 11.26 | 11.22 | 14,385 |
| 15 May 2024 | 11.217 | 0.08 | 0.71% | 11.19 | 11.22 | 11.1852 | 4,539 |
| 14 May 2024 | 11.1376 | 0.04 | 0.34% | 11.11 | 11.14 | 11.11 | 8,301 |
| 13 May 2024 | 11.10 | -0.01 | -0.09% | 11.12 | 11.16 | 11.10 | 68,265 |
| 10 May 2024 | 11.1096 | 0.06 | 0.54% | 11.08 | 11.11 | 11.08 | 8,475 |
| 09 May 2024 | 11.0501 | 0.06 | 0.55% | 10.98 | 11.0501 | 10.9756 | 14,224 |
| 08 May 2024 | 10.99 | 0.01 | 0.09% | 10.95 | 10.99 | 10.95 | 52,481 |
| 07 May 2024 | 10.9799 | 0.03 | 0.27% | 10.95 | 11.00 | 10.95 | 51,391 |
| 06 May 2024 | 10.95 | 0.06 | 0.55% | 10.95 | 10.95 | 10.89 | 34,876 |
| 03 May 2024 | 10.89 | 0.07 | 0.62% | 10.92 | 10.92 | 10.89 | 13,315 |
| 02 May 2024 | 10.8233 | 0.08 | 0.70% | 10.84 | 10.84 | 10.77 | 4,257 |
| 01 May 2024 | 10.748 | -0.01 | -0.08% | 10.79 | 10.79 | 10.7421 | 2,346 |
| 30 Abr 2024 | 10.757 | -0.15 | -1.37% | 10.88 | 10.88 | 10.757 | 2,047 |
| 29 Abr 2024 | 10.9059 | 0.04 | 0.37% | 10.93 | 10.93 | 10.9059 | 1,111 |
| 26 Abr 2024 | 10.8653 | -0.02 | -0.17% | 10.89 | 10.89 | 10.8653 | 1,200 |
| 25 Abr 2024 | 10.8834 | -0.05 | -0.43% | 10.8834 | 10.8834 | 10.8834 | 238 |
| 24 Abr 2024 | 10.93 | -0.01 | -0.09% | 10.92 | 10.93 | 10.8501 | 1,228 |
| 23 Abr 2024 | 10.94 | 0.02 | 0.18% | 10.90 | 10.94 | 10.90 | 777 |
| 22 Abr 2024 | 10.92 | 0.09 | 0.87% | 10.89 | 10.93 | 10.89 | 888 |
| 19 Abr 2024 | 10.8263 | 0.11 | 0.99% | 10.71 | 10.8263 | 10.71 | 764 |
| 18 Abr 2024 | 10.7202 | 0.01 | 0.06% | 10.71 | 10.74 | 10.71 | 2,400 |
| 17 Abr 2024 | 10.7134 | -0.02 | -0.16% | 10.77 | 10.77 | 10.71 | 947 |
| 16 Abr 2024 | 10.7301 | -0.03 | -0.28% | 10.76 | 10.76 | 10.6996 | 4,003 |
| 15 Abr 2024 | 10.76 | -0.04 | -0.37% | 10.89 | 10.89 | 10.76 | 2,154 |
| 12 Abr 2024 | 10.80 | -0.18 | -1.60% | 10.95 | 10.95 | 10.80 | 2,437 |
| 11 Abr 2024 | 10.9752 | 0.00 | -0.04% | 11.015 | 11.015 | 10.905 | 2,915 |
| 10 Abr 2024 | 10.9798 | -0.10 | -0.94% | 11.04 | 11.04 | 10.97 | 273 |
| 09 Abr 2024 | 11.0843 | 0.01 | 0.13% | 11.13 | 11.13 | 11.0399 | 939 |
| 08 Abr 2024 | 11.07 | 0.05 | 0.45% | 11.04 | 11.07 | 11.04 | 621 |
| 05 Abr 2024 | 11.02 | 0.02 | 0.18% | 11.03 | 11.04 | 11.00 | 1,763 |
| 04 Abr 2024 | 11.00 | -0.08 | -0.73% | 11.09 | 11.14 | 10.9701 | 7,776 |
| 03 Abr 2024 | 11.0804 | -0.04 | -0.32% | 11.11 | 11.1198 | 11.08 | 2,279 |
| 02 Abr 2024 | 11.1163 | -0.07 | -0.66% | 11.18 | 11.18 | 11.11 | 2,888 |
| 01 Abr 2024 | 11.19 | -0.13 | -1.15% | 11.26 | 11.26 | 11.16 | 8,646 |
| 28 Mar 2024 | 11.32 | 0.15 | 1.33% | 11.24 | 11.32 | 11.1695 | 27,951 |
| 27 Mar 2024 | 11.1714 | 0.17 | 1.52% | 11.07 | 11.1714 | 11.07 | 3,725 |
| 26 Mar 2024 | 11.0043 | -0.07 | -0.59% | 11.08 | 11.08 | 11.0043 | 1,785 |
| 25 Mar 2024 | 11.07 | -0.04 | -0.36% | 11.14 | 11.14 | 11.07 | 1,166 |
| 22 Mar 2024 | 11.1096 | -0.03 | -0.25% | 11.21 | 11.21 | 11.10 | 1,850 |
| 21 Mar 2024 | 11.1369 | 0.07 | 0.63% | 11.10 | 11.15 | 11.10 | 676 |
| 20 Mar 2024 | 11.067 | 0.05 | 0.47% | 11.00 | 11.067 | 11.00 | 697 |
| 19 Mar 2024 | 11.015 | 0.07 | 0.63% | 11.02 | 11.03 | 10.96 | 6,106 |
| 18 Mar 2024 | 10.9456 | 0.02 | 0.22% | 10.95 | 10.9655 | 10.9456 | 1,228 |
| 15 Mar 2024 | 10.922 | 0.00 | 0.00% | 10.89 | 10.93 | 10.89 | 747 |
| 14 Mar 2024 | 10.9219 | -0.06 | -0.50% | 11.00 | 11.00 | 10.9021 | 1,404 |
| 13 Mar 2024 | 10.9773 | -0.02 | -0.22% | 11.02 | 11.02 | 10.9773 | 3,843 |
| 12 Mar 2024 | 11.0011 | 0.04 | 0.36% | 10.97 | 11.02 | 10.97 | 24,418 |
| 11 Mar 2024 | 10.9615 | 0.05 | 0.42% | 10.95 | 10.9615 | 10.8801 | 5,168 |
| 08 Mar 2024 | 10.9154 | -0.01 | -0.13% | 10.96 | 10.96 | 10.9154 | 868 |
| 07 Mar 2024 | 10.93 | 0.07 | 0.64% | 10.94 | 10.95 | 10.93 | 1,723 |
| 06 Mar 2024 | 10.86 | 0.03 | 0.27% | 10.88 | 10.90 | 10.86 | 2,504 |
| 05 Mar 2024 | 10.8308 | -0.03 | -0.32% | 10.88 | 10.88 | 10.83 | 2,895 |
| 04 Mar 2024 | 10.8656 | 0.01 | 0.09% | 10.85 | 10.88 | 10.85 | 4,675 |
