Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BMAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 42.04 | 0.20 | 0.47% | 41.91 | 42.04 | 41.685 | 5,734 |
| 30 May 2024 | 41.8421 | -0.17 | -0.39% | 42.03 | 42.03 | 41.78 | 6,807 |
| 29 May 2024 | 42.0073 | -0.19 | -0.46% | 42.202 | 42.202 | 42.0073 | 8,248 |
| 28 May 2024 | 42.202 | 0.00 | 0.00% | 42.20 | 42.23 | 42.131 | 5,761 |
| 24 May 2024 | 42.20 | 0.23 | 0.56% | 41.9661 | 42.24 | 41.9661 | 21,838 |
| 23 May 2024 | 41.9661 | -0.21 | -0.49% | 42.1716 | 42.27 | 41.92 | 19,011 |
| 22 May 2024 | 42.1716 | -0.11 | -0.26% | 42.19 | 42.3092 | 42.08 | 8,029 |
| 21 May 2024 | 42.2814 | 0.10 | 0.25% | 42.1775 | 42.2814 | 42.16 | 2,549 |
| 20 May 2024 | 42.1775 | 0.04 | 0.10% | 42.27 | 42.29 | 42.1775 | 8,781 |
| 17 May 2024 | 42.137 | 0.01 | 0.02% | 42.15 | 42.155 | 42.095 | 6,074 |
| 16 May 2024 | 42.1298 | 0.01 | 0.02% | 42.155 | 42.185 | 42.10 | 5,906 |
| 15 May 2024 | 42.12 | 0.29 | 0.70% | 41.84 | 42.14 | 41.84 | 7,555 |
| 14 May 2024 | 41.8292 | 0.17 | 0.41% | 41.6593 | 41.8292 | 41.65 | 6,167 |
| 13 May 2024 | 41.6593 | -0.02 | -0.05% | 41.77 | 41.77 | 41.60 | 1,178 |
| 10 May 2024 | 41.6791 | 0.08 | 0.20% | 41.66 | 41.70 | 41.5901 | 6,924 |
| 09 May 2024 | 41.5954 | 0.13 | 0.30% | 41.47 | 41.5954 | 41.47 | 2,843 |
| 08 May 2024 | 41.47 | 0.00 | 0.01% | 41.27 | 41.47 | 41.27 | 4,101 |
| 07 May 2024 | 41.465 | 0.07 | 0.16% | 41.50 | 41.515 | 41.4252 | 10,251 |
| 06 May 2024 | 41.3984 | 0.29 | 0.70% | 41.28 | 41.3984 | 41.25 | 10,886 |
| 03 May 2024 | 41.1091 | 0.36 | 0.88% | 41.00 | 41.1699 | 40.9651 | 9,573 |
| 02 May 2024 | 40.75 | 0.24 | 0.59% | 40.51 | 40.76 | 40.51 | 9,717 |
| 01 May 2024 | 40.51 | -0.11 | -0.27% | 40.62 | 40.86 | 40.46 | 10,198 |
| 30 Abr 2024 | 40.62 | -0.39 | -0.95% | 41.0097 | 41.0097 | 40.62 | 43,720 |
| 29 Abr 2024 | 41.0097 | 0.09 | 0.22% | 40.97 | 41.04 | 40.9056 | 11,990 |
| 26 Abr 2024 | 40.9206 | 0.31 | 0.77% | 40.6078 | 40.99 | 40.6078 | 17,244 |
| 25 Abr 2024 | 40.6078 | -0.18 | -0.45% | 40.43 | 40.6668 | 40.3281 | 30,871 |
| 24 Abr 2024 | 40.79 | 0.05 | 0.13% | 40.7389 | 40.81 | 40.6496 | 29,347 |
| 23 Abr 2024 | 40.7389 | 0.32 | 0.79% | 40.49 | 40.785 | 40.49 | 14,306 |
| 22 Abr 2024 | 40.42 | 0.28 | 0.70% | 40.14 | 40.54 | 40.14 | 24,994 |
| 19 Abr 2024 | 40.14 | -0.26 | -0.64% | 40.40 | 40.40 | 40.0804 | 11,914 |
| 18 Abr 2024 | 40.40 | -0.06 | -0.15% | 40.46 | 40.63 | 40.33 | 15,698 |
| 17 Abr 2024 | 40.46 | -0.17 | -0.42% | 40.69 | 40.72 | 40.3444 | 56,605 |
| 16 Abr 2024 | 40.63 | -0.01 | -0.02% | 40.64 | 40.69 | 40.52 | 31,207 |
| 15 Abr 2024 | 40.64 | -0.33 | -0.81% | 41.16 | 41.25 | 40.607 | 6,837 |
| 12 Abr 2024 | 40.9701 | -0.41 | -0.99% | 41.18 | 41.24 | 40.89 | 8,905 |
| 11 Abr 2024 | 41.38 | 0.21 | 0.51% | 41.17 | 41.44 | 41.09 | 6,772 |
| 10 Abr 2024 | 41.17 | -0.24 | -0.59% | 41.4131 | 41.4131 | 41.06 | 14,020 |
| 09 Abr 2024 | 41.4131 | -0.01 | -0.02% | 41.46 | 41.46 | 41.21 | 4,614 |
| 08 Abr 2024 | 41.4207 | 0.00 | 0.00% | 41.4192 | 41.48 | 41.37 | 3,616 |
| 05 Abr 2024 | 41.4192 | 0.32 | 0.78% | 41.13 | 41.48 | 41.13 | 41,951 |
| 04 Abr 2024 | 41.10 | -0.34 | -0.82% | 41.44 | 41.67 | 41.10 | 5,258 |
| 03 Abr 2024 | 41.44 | 0.05 | 0.12% | 41.22 | 41.515 | 41.22 | 5,386 |
| 02 Abr 2024 | 41.39 | -0.21 | -0.51% | 41.6025 | 41.6025 | 41.2956 | 10,018 |
| 01 Abr 2024 | 41.6025 | -0.06 | -0.16% | 41.73 | 41.73 | 41.532 | 287,087 |
| 28 Mar 2024 | 41.6674 | 0.06 | 0.14% | 41.61 | 41.6999 | 41.61 | 25,640 |
| 27 Mar 2024 | 41.61 | 0.19 | 0.46% | 41.42 | 41.61 | 41.42 | 32,666 |
| 26 Mar 2024 | 41.42 | -0.04 | -0.11% | 41.54 | 41.545 | 41.42 | 26,302 |
| 25 Mar 2024 | 41.4647 | -0.09 | -0.22% | 41.54 | 41.54 | 41.4647 | 12,385 |
| 22 Mar 2024 | 41.555 | -0.02 | -0.04% | 41.53 | 41.5999 | 41.51 | 35,101 |
| 21 Mar 2024 | 41.57 | 0.04 | 0.10% | 41.53 | 41.69 | 41.53 | 39,008 |
| 20 Mar 2024 | 41.53 | 0.24 | 0.58% | 41.28 | 41.53 | 41.24 | 91,937 |
| 19 Mar 2024 | 41.29 | 0.20 | 0.49% | 41.089 | 41.29 | 40.97 | 397,643 |
| 18 Mar 2024 | 41.089 | 0.19 | 0.46% | 41.09 | 41.21 | 41.089 | 34,871 |
| 15 Mar 2024 | 40.90 | -0.17 | -0.42% | 41.03 | 41.03 | 40.84 | 67,262 |
| 14 Mar 2024 | 41.0708 | -0.12 | -0.29% | 41.215 | 41.215 | 40.96 | 39,084 |
| 13 Mar 2024 | 41.19 | -0.10 | -0.24% | 41.27 | 41.289 | 41.12 | 190,498 |
| 12 Mar 2024 | 41.29 | 0.37 | 0.90% | 41.00 | 41.29 | 41.00 | 64,254 |
| 11 Mar 2024 | 40.92 | -0.04 | -0.10% | 40.93 | 40.93 | 40.77 | 78,416 |
| 08 Mar 2024 | 40.96 | -0.17 | -0.41% | 41.19 | 41.2894 | 40.90 | 45,740 |
| 07 Mar 2024 | 41.13 | 0.27 | 0.66% | 40.93 | 41.16 | 40.93 | 85,975 |
| 06 Mar 2024 | 40.86 | 0.15 | 0.37% | 40.91 | 40.98 | 40.76 | 77,792 |
| 05 Mar 2024 | 40.71 | -0.28 | -0.67% | 40.97 | 40.97 | 40.5586 | 145,456 |
| 04 Mar 2024 | 40.985 | -0.04 | -0.09% | 41.01 | 41.085 | 40.97 | 132,970 |
