Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BINV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 30.54 | -0.13 | -0.43% | 30.56 | 30.58 | 30.54 | 1,628 |
| 18 Jul 2024 | 30.6718 | -0.21 | -0.69% | 30.8848 | 30.98 | 30.655 | 10,425 |
| 17 Jul 2024 | 30.8848 | -0.01 | -0.02% | 30.79 | 30.9428 | 30.79 | 10,550 |
| 16 Jul 2024 | 30.89 | 0.28 | 0.91% | 30.56 | 30.89 | 30.56 | 16,802 |
| 15 Jul 2024 | 30.6101 | -0.43 | -1.38% | 31.039 | 31.039 | 30.5911 | 18,295 |
| 12 Jul 2024 | 31.039 | 0.29 | 0.94% | 30.96 | 31.11 | 30.96 | 21,554 |
| 11 Jul 2024 | 30.7511 | 0.28 | 0.91% | 30.4747 | 30.80 | 30.4747 | 13,163 |
| 10 Jul 2024 | 30.4747 | 0.37 | 1.23% | 30.29 | 30.48 | 30.29 | 25,501 |
| 09 Jul 2024 | 30.105 | -0.12 | -0.41% | 30.11 | 30.1259 | 30.01 | 25,011 |
| 08 Jul 2024 | 30.2279 | 0.03 | 0.09% | 30.20 | 30.2799 | 30.20 | 17,173 |
| 05 Jul 2024 | 30.20 | 0.36 | 1.19% | 30.28 | 30.28 | 30.12 | 16,377 |
| 03 Jul 2024 | 29.845 | 0.42 | 1.43% | 29.65 | 29.85 | 29.65 | 9,794 |
| 02 Jul 2024 | 29.4251 | 0.06 | 0.19% | 29.36 | 29.43 | 29.31 | 15,120 |
| 01 Jul 2024 | 29.3699 | 0.12 | 0.41% | 29.49 | 29.49 | 29.3504 | 16,801 |
| 28 Jun 2024 | 29.25 | -0.09 | -0.31% | 29.341 | 29.341 | 29.19 | 21,895 |
| 27 Jun 2024 | 29.341 | -0.51 | -1.71% | 29.32 | 29.44 | 29.29 | 20,705 |
| 26 Jun 2024 | 29.85 | -0.12 | -0.40% | 29.97 | 29.97 | 29.7001 | 18,238 |
| 25 Jun 2024 | 29.97 | -0.15 | -0.50% | 30.04 | 30.04 | 29.93 | 20,130 |
| 24 Jun 2024 | 30.1221 | 0.37 | 1.25% | 29.75 | 30.1835 | 29.75 | 24,945 |
| 21 Jun 2024 | 29.75 | -0.19 | -0.62% | 29.9352 | 29.9352 | 29.71 | 45,113 |
| 20 Jun 2024 | 29.9352 | 0.03 | 0.08% | 29.91 | 29.97 | 29.863 | 32,118 |
| 18 Jun 2024 | 29.91 | 0.03 | 0.10% | 29.88 | 30.02 | 29.88 | 23,431 |
| 17 Jun 2024 | 29.88 | 0.21 | 0.71% | 29.67 | 29.94 | 29.67 | 30,181 |
| 14 Jun 2024 | 29.67 | -0.42 | -1.40% | 29.73 | 29.73 | 29.59 | 28,362 |
| 13 Jun 2024 | 30.09 | -0.42 | -1.38% | 30.51 | 30.51 | 30.01 | 20,486 |
| 12 Jun 2024 | 30.51 | 0.22 | 0.73% | 30.63 | 30.7161 | 30.51 | 21,069 |
| 11 Jun 2024 | 30.29 | -0.33 | -1.08% | 30.62 | 30.62 | 30.29 | 22,327 |
| 10 Jun 2024 | 30.62 | -0.08 | -0.26% | 30.70 | 30.70 | 30.47 | 25,275 |
| 07 Jun 2024 | 30.70 | -0.38 | -1.22% | 31.08 | 31.08 | 30.70 | 16,467 |
| 06 Jun 2024 | 31.08 | 0.09 | 0.27% | 30.9948 | 31.15 | 30.9948 | 16,424 |
| 05 Jun 2024 | 30.9948 | 0.18 | 0.60% | 30.81 | 30.9948 | 30.81 | 13,683 |
| 04 Jun 2024 | 30.81 | -0.10 | -0.32% | 30.91 | 30.91 | 30.751 | 20,859 |
| 03 Jun 2024 | 30.91 | -0.06 | -0.19% | 31.12 | 31.12 | 30.89 | 13,345 |
| 31 May 2024 | 30.97 | 0.19 | 0.62% | 30.78 | 30.97 | 30.77 | 26,020 |
| 30 May 2024 | 30.78 | 0.18 | 0.59% | 30.6002 | 30.835 | 30.6002 | 16,778 |
| 29 May 2024 | 30.6002 | -0.53 | -1.70% | 31.13 | 31.13 | 30.6002 | 6,879 |
| 28 May 2024 | 31.13 | 0.07 | 0.23% | 31.06 | 31.1993 | 31.045 | 14,730 |
| 24 May 2024 | 31.06 | 0.26 | 0.84% | 31.02 | 31.16 | 31.00 | 27,545 |
| 23 May 2024 | 30.80 | -0.16 | -0.52% | 31.24 | 31.24 | 30.80 | 10,636 |
| 22 May 2024 | 30.96 | -0.34 | -1.09% | 31.30 | 31.30 | 30.96 | 21,903 |
| 21 May 2024 | 31.30 | -0.12 | -0.38% | 31.4182 | 31.4182 | 31.30 | 13,917 |
| 20 May 2024 | 31.4182 | -0.07 | -0.23% | 31.49 | 31.515 | 31.40 | 28,006 |
| 17 May 2024 | 31.49 | 0.21 | 0.67% | 31.38 | 31.49 | 31.38 | 20,996 |
| 16 May 2024 | 31.28 | -0.02 | -0.06% | 31.37 | 31.83 | 31.26 | 197,626 |
| 15 May 2024 | 31.30 | 0.23 | 0.74% | 31.26 | 31.3844 | 31.17 | 168,614 |
| 14 May 2024 | 31.07 | 0.24 | 0.78% | 30.88 | 31.0924 | 30.88 | 23,575 |
| 13 May 2024 | 30.83 | 0.10 | 0.33% | 30.92 | 30.95 | 30.82 | 16,240 |
| 10 May 2024 | 30.73 | 0.11 | 0.36% | 30.62 | 30.78 | 30.62 | 17,835 |
| 09 May 2024 | 30.62 | 0.32 | 1.06% | 30.49 | 30.6492 | 30.46 | 25,648 |
| 08 May 2024 | 30.30 | 0.07 | 0.23% | 30.23 | 30.337 | 30.23 | 18,636 |
| 07 May 2024 | 30.23 | 0.09 | 0.30% | 30.14 | 30.3408 | 30.14 | 21,739 |
| 06 May 2024 | 30.14 | 0.18 | 0.60% | 29.96 | 30.19 | 29.96 | 15,467 |
| 03 May 2024 | 29.96 | 0.31 | 1.05% | 30.00 | 30.00 | 29.83 | 16,991 |
| 02 May 2024 | 29.6501 | 0.22 | 0.75% | 29.55 | 29.705 | 29.47 | 18,024 |
| 01 May 2024 | 29.4292 | 0.01 | 0.04% | 29.51 | 29.51 | 29.33 | 18,228 |
| 30 Abr 2024 | 29.4176 | -0.23 | -0.79% | 29.651 | 29.651 | 29.4176 | 15,744 |
| 29 Abr 2024 | 29.651 | 0.28 | 0.94% | 29.3749 | 29.651 | 29.3749 | 27,496 |
| 26 Abr 2024 | 29.3749 | 0.21 | 0.74% | 29.21 | 29.4024 | 29.21 | 16,348 |
| 25 Abr 2024 | 29.1601 | 0.03 | 0.10% | 29.13 | 29.203 | 28.9562 | 28,463 |
| 24 Abr 2024 | 29.13 | -0.07 | -0.23% | 29.197 | 29.197 | 28.99 | 18,494 |
| 23 Abr 2024 | 29.197 | 0.32 | 1.11% | 28.8751 | 29.2203 | 28.8751 | 15,341 |
