Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BNDC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 21.82 | -0.02 | -0.09% | 21.80 | 21.835 | 21.80 | 5,311 |
| 21 May 2024 | 21.8392 | 0.05 | 0.25% | 21.87 | 21.87 | 21.8201 | 6,904 |
| 20 May 2024 | 21.785 | -0.03 | -0.14% | 21.79 | 21.80 | 21.78 | 5,422 |
| 17 May 2024 | 21.815 | -0.06 | -0.27% | 21.84 | 21.87 | 21.81 | 5,562 |
| 16 May 2024 | 21.875 | -0.04 | -0.16% | 21.91 | 21.925 | 21.875 | 6,859 |
| 15 May 2024 | 21.91 | 0.14 | 0.64% | 21.88 | 21.9281 | 21.88 | 14,651 |
| 14 May 2024 | 21.77 | 0.07 | 0.32% | 21.73 | 21.78 | 21.73 | 16,264 |
| 13 May 2024 | 21.70 | 0.02 | 0.11% | 21.76 | 21.76 | 21.68 | 75,734 |
| 10 May 2024 | 21.6753 | -0.07 | -0.32% | 21.71 | 21.71 | 21.67 | 98,851 |
| 09 May 2024 | 21.745 | 0.05 | 0.25% | 21.72 | 21.755 | 21.68 | 213,876 |
| 08 May 2024 | 21.69 | -0.05 | -0.21% | 21.70 | 21.7001 | 21.69 | 22,622 |
| 07 May 2024 | 21.736 | -0.01 | -0.06% | 21.80 | 21.80 | 21.736 | 2,957 |
| 06 May 2024 | 21.749 | 0.00 | 0.00% | 21.69 | 21.76 | 21.69 | 7,947 |
| 03 May 2024 | 21.749 | 0.13 | 0.61% | 21.75 | 21.76 | 21.6958 | 3,921 |
| 02 May 2024 | 21.6166 | 0.08 | 0.36% | 21.52 | 21.63 | 21.52 | 12,334 |
| 01 May 2024 | 21.5395 | 0.09 | 0.44% | 21.55 | 21.55 | 21.48 | 17,094 |
| 30 Abr 2024 | 21.446 | -0.10 | -0.48% | 21.43 | 21.51 | 21.43 | 32,299 |
| 29 Abr 2024 | 21.55 | 0.07 | 0.35% | 21.49 | 21.56 | 21.49 | 15,396 |
| 26 Abr 2024 | 21.4753 | 0.05 | 0.23% | 21.48 | 21.50 | 21.475 | 7,144 |
| 25 Abr 2024 | 21.425 | -0.06 | -0.30% | 21.40 | 21.44 | 21.38 | 4,537 |
| 24 Abr 2024 | 21.4897 | -0.06 | -0.26% | 21.45 | 21.49 | 21.45 | 15,956 |
| 23 Abr 2024 | 21.5453 | 0.03 | 0.14% | 21.48 | 21.59 | 21.47 | 12,723 |
| 22 Abr 2024 | 21.5148 | 0.01 | 0.07% | 21.49 | 21.52 | 21.48 | 113,722 |
| 19 Abr 2024 | 21.50 | 0.02 | 0.09% | 21.52 | 21.52 | 21.48 | 19,256 |
| 18 Abr 2024 | 21.4801 | -0.06 | -0.28% | 21.52 | 21.52 | 21.4699 | 5,702 |
| 17 Abr 2024 | 21.54 | 0.12 | 0.56% | 21.48 | 21.5401 | 21.46 | 17,198 |
| 16 Abr 2024 | 21.42 | -0.07 | -0.30% | 21.39 | 21.445 | 21.39 | 19,257 |
| 15 Abr 2024 | 21.4853 | -0.16 | -0.72% | 21.54 | 21.54 | 21.465 | 21,467 |
| 12 Abr 2024 | 21.6407 | 0.07 | 0.32% | 21.70 | 21.70 | 21.63 | 8,200 |
| 11 Abr 2024 | 21.5715 | -0.01 | -0.04% | 21.57 | 21.60 | 21.53 | 20,327 |
| 10 Abr 2024 | 21.58 | -0.26 | -1.17% | 21.73 | 21.73 | 21.57 | 19,434 |
| 09 Abr 2024 | 21.835 | 0.07 | 0.34% | 21.71 | 21.84 | 21.71 | 8,462 |
| 08 Abr 2024 | 21.76 | -0.03 | -0.11% | 21.81 | 21.81 | 21.738 | 13,901 |
| 05 Abr 2024 | 21.785 | -0.18 | -0.82% | 21.85 | 21.85 | 21.785 | 7,523 |
| 04 Abr 2024 | 21.965 | 0.06 | 0.27% | 21.94 | 21.965 | 21.9088 | 7,660 |
| 03 Abr 2024 | 21.9051 | 0.00 | 0.01% | 21.81 | 21.9051 | 21.81 | 16,738 |
| 02 Abr 2024 | 21.904 | -0.02 | -0.07% | 21.90 | 21.904 | 21.84 | 7,786 |
| 01 Abr 2024 | 21.92 | -0.14 | -0.63% | 22.14 | 22.14 | 21.9001 | 8,046 |
| 28 Mar 2024 | 22.06 | -0.04 | -0.18% | 22.12 | 22.12 | 22.06 | 7,244 |
| 27 Mar 2024 | 22.1002 | 0.05 | 0.23% | 22.05 | 22.1002 | 22.05 | 3,777 |
| 26 Mar 2024 | 22.05 | 0.04 | 0.18% | 22.02 | 22.05 | 21.99 | 29,964 |
| 25 Mar 2024 | 22.0109 | -0.03 | -0.15% | 21.98 | 22.0109 | 21.98 | 7,485 |
| 22 Mar 2024 | 22.045 | 0.07 | 0.32% | 22.04 | 22.06 | 22.03 | 12,560 |
| 21 Mar 2024 | 21.975 | -0.01 | -0.02% | 22.02 | 22.02 | 21.96 | 20,627 |
| 20 Mar 2024 | 21.98 | 0.07 | 0.32% | 22.01 | 22.01 | 21.90 | 163,054 |
| 19 Mar 2024 | 21.91 | 0.05 | 0.21% | 21.88 | 21.9232 | 21.88 | 16,068 |
| 18 Mar 2024 | 21.865 | -0.02 | -0.09% | 21.8776 | 21.8776 | 21.841 | 31,078 |
| 15 Mar 2024 | 21.885 | -0.01 | -0.02% | 21.89 | 21.90 | 21.88 | 59,974 |
| 14 Mar 2024 | 21.89 | -0.16 | -0.70% | 21.99 | 21.99 | 21.87 | 153,203 |
| 13 Mar 2024 | 22.045 | -0.05 | -0.20% | 22.04 | 22.07 | 22.04 | 9,816 |
| 12 Mar 2024 | 22.09 | -0.06 | -0.25% | 22.09 | 22.11 | 22.07 | 40,720 |
| 11 Mar 2024 | 22.1453 | -0.02 | -0.11% | 22.15 | 22.17 | 22.14 | 13,094 |
| 08 Mar 2024 | 22.1698 | 0.02 | 0.09% | 22.17 | 22.17 | 22.15 | 5,503 |
| 07 Mar 2024 | 22.15 | -0.04 | -0.18% | 22.21 | 22.21 | 22.10 | 12,543 |
| 06 Mar 2024 | 22.19 | 0.05 | 0.23% | 22.16 | 22.20 | 22.16 | 16,607 |
| 05 Mar 2024 | 22.14 | 0.12 | 0.55% | 22.00 | 22.1499 | 22.00 | 10,143 |
| 04 Mar 2024 | 22.0198 | -0.04 | -0.18% | 22.00 | 22.02 | 22.00 | 8,436 |
| 01 Mar 2024 | 22.0602 | 0.08 | 0.36% | 22.00 | 22.0602 | 21.95 | 22,608 |
| 29 Feb 2024 | 21.98 | 0.04 | 0.18% | 21.955 | 21.99 | 21.955 | 12,122 |
| 28 Feb 2024 | 21.94 | 0.08 | 0.34% | 21.85 | 21.94 | 21.85 | 63,437 |
| 27 Feb 2024 | 21.865 | -0.05 | -0.23% | 21.90 | 21.91 | 21.861 | 16,456 |
| 26 Feb 2024 | 21.9149 | -0.04 | -0.16% | 21.99 | 21.99 | 21.88 | 8,502 |
| 23 Feb 2024 | 21.95 | 0.10 | 0.47% | 21.88 | 21.97 | 21.88 | 26,983 |
