Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.379 | 0.04 | 0.16% | 23.40 | 23.40 | 23.06 | 1,402 |
| 30 May 2024 | 23.3419 | 0.16 | 0.70% | 23.29 | 23.3419 | 23.29 | 43 |
| 29 May 2024 | 23.1806 | -0.46 | -1.95% | 23.34 | 23.34 | 23.1806 | 412 |
| 28 May 2024 | 23.6419 | 0.10 | 0.44% | 23.74 | 23.78 | 23.6419 | 297 |
| 24 May 2024 | 23.5375 | 0.38 | 1.63% | 23.5375 | 23.5375 | 23.5375 | 98 |
| 23 May 2024 | 23.1592 | -0.29 | -1.22% | 23.63 | 23.63 | 23.1592 | 409 |
| 22 May 2024 | 23.4457 | -0.04 | -0.17% | 23.37 | 23.4457 | 23.37 | 7 |
| 21 May 2024 | 23.4846 | -0.12 | -0.50% | 23.49 | 23.49 | 23.4066 | 456 |
| 20 May 2024 | 23.602 | 0.03 | 0.15% | 23.55 | 23.602 | 23.55 | 222 |
| 17 May 2024 | 23.5677 | 0.06 | 0.24% | 23.53 | 23.57 | 23.46 | 1,740 |
| 16 May 2024 | 23.5121 | -0.26 | -1.11% | 23.70 | 23.70 | 23.5121 | 870 |
| 15 May 2024 | 23.7759 | 0.20 | 0.86% | 23.82 | 23.82 | 23.75 | 358 |
| 14 May 2024 | 23.5742 | 0.37 | 1.58% | 23.5226 | 23.5742 | 23.49 | 809 |
| 13 May 2024 | 23.2065 | 0.07 | 0.32% | 23.33 | 23.33 | 23.2065 | 1,230 |
| 10 May 2024 | 23.1329 | -0.08 | -0.33% | 23.35 | 23.35 | 23.1329 | 757 |
| 09 May 2024 | 23.2102 | 0.27 | 1.18% | 23.02 | 23.23 | 23.02 | 971 |
| 08 May 2024 | 22.94 | -0.07 | -0.29% | 22.84 | 22.94 | 22.83 | 1,330 |
| 07 May 2024 | 23.0075 | 0.01 | 0.02% | 23.05 | 23.10 | 23.0075 | 1,033 |
| 06 May 2024 | 23.0019 | 0.28 | 1.23% | 22.96 | 23.0019 | 22.96 | 603 |
| 03 May 2024 | 22.7217 | 0.37 | 1.64% | 22.69 | 22.81 | 22.64 | 3,112 |
| 02 May 2024 | 22.354 | 0.29 | 1.29% | 22.16 | 22.45 | 22.16 | 10,109 |
| 01 May 2024 | 22.069 | 0.00 | 0.00% | 22.01 | 22.069 | 21.971 | 1,216 |
| 30 Abr 2024 | 22.0698 | -0.48 | -2.13% | 22.17 | 22.17 | 22.0698 | 1,691 |
| 29 Abr 2024 | 22.5496 | 0.37 | 1.65% | 22.37 | 22.5496 | 22.37 | 184 |
| 26 Abr 2024 | 22.1836 | 0.28 | 1.27% | 22.10 | 22.1836 | 22.10 | 428 |
| 25 Abr 2024 | 21.9064 | 0.00 | 0.00% | 21.65 | 21.9064 | 21.65 | 88 |
| 24 Abr 2024 | 21.9058 | 0.02 | 0.08% | 21.99 | 21.99 | 21.9058 | 835 |
| 23 Abr 2024 | 21.8884 | 0.20 | 0.91% | 21.8884 | 21.8884 | 21.8884 | 1 |
| 22 Abr 2024 | 21.6906 | 0.14 | 0.65% | 21.66 | 21.6906 | 21.51 | 1,215 |
| 19 Abr 2024 | 21.5512 | -0.05 | -0.25% | 21.61 | 21.66 | 21.5512 | 1,260 |
| 18 Abr 2024 | 21.6059 | 0.04 | 0.18% | 21.57 | 21.67 | 21.57 | 1,611 |
| 17 Abr 2024 | 21.568 | -0.04 | -0.20% | 21.81 | 21.81 | 21.568 | 707 |
| 16 Abr 2024 | 21.6112 | -0.24 | -1.11% | 21.81 | 21.81 | 21.61 | 1,045 |
| 15 Abr 2024 | 21.8547 | -0.14 | -0.62% | 22.01 | 22.01 | 21.8547 | 51 |
| 12 Abr 2024 | 21.9902 | -0.54 | -2.40% | 22.42 | 22.42 | 21.9599 | 741 |
| 11 Abr 2024 | 22.5306 | 0.11 | 0.49% | 22.63 | 22.63 | 22.33 | 2,538 |
| 10 Abr 2024 | 22.4202 | -0.46 | -2.01% | 22.45 | 22.45 | 22.35 | 1,249 |
| 09 Abr 2024 | 22.88 | 0.30 | 1.35% | 22.92 | 22.92 | 22.88 | 432 |
| 08 Abr 2024 | 22.5761 | 0.23 | 1.05% | 22.45 | 22.5761 | 22.45 | 9 |
| 05 Abr 2024 | 22.3411 | 0.04 | 0.18% | 22.33 | 22.3411 | 22.33 | 168 |
| 04 Abr 2024 | 22.3019 | -0.14 | -0.63% | 22.8699 | 22.91 | 22.3019 | 213 |
| 03 Abr 2024 | 22.4429 | 0.18 | 0.83% | 22.35 | 22.4429 | 22.35 | 316 |
| 02 Abr 2024 | 22.2588 | -0.28 | -1.22% | 22.238 | 22.2588 | 22.238 | 384 |
| 01 Abr 2024 | 22.5338 | -0.10 | -0.44% | 22.67 | 22.67 | 22.46 | 920 |
| 28 Mar 2024 | 22.6338 | 0.00 | -0.02% | 22.64 | 22.64 | 22.6338 | 232 |
| 27 Mar 2024 | 22.6376 | 0.32 | 1.44% | 22.551 | 22.6376 | 22.551 | 279 |
| 26 Mar 2024 | 22.3152 | -0.14 | -0.64% | 22.32 | 22.32 | 22.3152 | 272 |
| 25 Mar 2024 | 22.4582 | -0.06 | -0.25% | 22.60 | 22.60 | 22.4582 | 89 |
| 22 Mar 2024 | 22.5141 | -0.11 | -0.49% | 22.72 | 22.72 | 22.5001 | 876 |
| 21 Mar 2024 | 22.6258 | 0.04 | 0.18% | 22.72 | 22.72 | 22.6258 | 816 |
| 20 Mar 2024 | 22.5858 | 0.35 | 1.59% | 22.20 | 22.5858 | 22.20 | 246 |
| 19 Mar 2024 | 22.2328 | -0.06 | -0.26% | 22.21 | 22.2328 | 22.21 | 404 |
| 18 Mar 2024 | 22.29 | 0.10 | 0.44% | 22.48 | 22.48 | 22.29 | 241 |
| 15 Mar 2024 | 22.1914 | 0.06 | 0.26% | 22.10 | 22.1914 | 22.10 | 307 |
| 14 Mar 2024 | 22.1335 | -0.35 | -1.55% | 22.42 | 22.42 | 22.13 | 966 |
| 13 Mar 2024 | 22.4821 | 0.01 | 0.03% | 22.55 | 22.55 | 22.4821 | 500 |
| 12 Mar 2024 | 22.4757 | 0.22 | 0.98% | 22.39 | 22.4757 | 22.39 | 682 |
| 11 Mar 2024 | 22.2568 | 0.06 | 0.29% | 22.24 | 22.2568 | 22.24 | 55 |
| 08 Mar 2024 | 22.1918 | -0.12 | -0.55% | 22.47 | 22.47 | 22.1918 | 253 |
| 07 Mar 2024 | 22.3149 | 0.32 | 1.44% | 22.27 | 22.3149 | 22.27 | 135 |
| 06 Mar 2024 | 21.9985 | 0.38 | 1.78% | 21.79 | 21.9985 | 21.79 | 496 |
| 05 Mar 2024 | 21.6144 | -0.36 | -1.64% | 21.6522 | 21.6522 | 21.5601 | 368 |
| 04 Mar 2024 | 21.9756 | -0.10 | -0.47% | 22.17 | 22.17 | 21.9756 | 1,141 |
