Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BNGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 24.9787 | 0.07 | 0.30% | 24.90 | 24.9787 | 24.90 | 355 |
| 01 Jul 2024 | 24.9043 | -0.04 | -0.16% | 25.01 | 25.01 | 24.9043 | 40 |
| 28 Jun 2024 | 24.9448 | 0.00 | 0.00% | 24.9448 | 24.9448 | 24.9448 | 0 |
| 27 Jun 2024 | 24.9448 | -0.01 | -0.02% | 24.95 | 24.95 | 24.88 | 324 |
| 26 Jun 2024 | 24.9503 | 0.04 | 0.17% | 22.90 | 24.9503 | 22.90 | 360 |
| 25 Jun 2024 | 24.9077 | 0.10 | 0.38% | 24.87 | 24.9077 | 24.7701 | 550 |
| 24 Jun 2024 | 24.8126 | -0.11 | -0.44% | 24.85 | 24.85 | 24.8126 | 346 |
| 21 Jun 2024 | 24.9213 | -0.02 | -0.08% | 24.86 | 24.9213 | 24.79 | 527 |
| 20 Jun 2024 | 24.941 | 0.07 | 0.29% | 24.93 | 25.00 | 24.88 | 449 |
| 18 Jun 2024 | 24.87 | -0.02 | -0.10% | 24.83 | 24.87 | 24.83 | 1,003 |
| 17 Jun 2024 | 24.8939 | 0.18 | 0.74% | 24.8939 | 24.8939 | 24.8939 | 113 |
| 14 Jun 2024 | 24.7113 | -0.03 | -0.10% | 24.53 | 24.7113 | 24.53 | 246 |
| 13 Jun 2024 | 24.7369 | -0.11 | -0.42% | 24.81 | 24.81 | 24.7369 | 166 |
| 12 Jun 2024 | 24.8423 | 0.03 | 0.12% | 25.02 | 25.02 | 24.8423 | 405 |
| 11 Jun 2024 | 24.8136 | -0.01 | -0.02% | 24.8136 | 24.8136 | 24.8136 | 100 |
| 10 Jun 2024 | 24.8191 | -0.17 | -0.68% | 24.85 | 24.85 | 24.79 | 569 |
| 07 Jun 2024 | 24.988 | -0.50 | -1.95% | 25.26 | 25.26 | 24.05 | 479 |
| 06 Jun 2024 | 25.4844 | 0.18 | 0.71% | 25.285 | 25.4844 | 25.22 | 1,631 |
| 05 Jun 2024 | 25.3058 | 0.41 | 1.64% | 25.08 | 25.3058 | 25.015 | 1,165 |
| 04 Jun 2024 | 24.8965 | 0.12 | 0.49% | 24.88 | 24.91 | 24.80 | 3,944 |
| 03 Jun 2024 | 24.7755 | 0.19 | 0.77% | 25.08 | 25.08 | 24.7755 | 256 |
| 31 May 2024 | 24.5859 | 0.01 | 0.05% | 24.53 | 24.5859 | 24.44 | 1,278 |
| 30 May 2024 | 24.5726 | 0.17 | 0.68% | 23.00 | 24.5726 | 23.00 | 906 |
| 29 May 2024 | 24.407 | -0.27 | -1.08% | 24.27 | 24.407 | 24.27 | 436 |
| 28 May 2024 | 24.6745 | -0.10 | -0.39% | 24.68 | 24.7001 | 24.67 | 706 |
| 24 May 2024 | 24.7702 | 0.20 | 0.81% | 24.7702 | 24.7702 | 24.7702 | 14 |
| 23 May 2024 | 24.5723 | -0.38 | -1.52% | 24.5723 | 24.5723 | 24.5723 | 19 |
| 22 May 2024 | 24.9513 | -0.14 | -0.57% | 24.99 | 25.02 | 24.88 | 3,558 |
| 21 May 2024 | 25.0949 | -0.22 | -0.88% | 25.04 | 25.0949 | 25.01 | 498 |
| 20 May 2024 | 25.3175 | 0.10 | 0.39% | 25.12 | 25.3175 | 25.12 | 488 |
| 17 May 2024 | 25.2189 | -0.12 | -0.48% | 25.24 | 25.24 | 25.175 | 570 |
| 16 May 2024 | 25.3405 | 0.01 | 0.06% | 25.3405 | 25.3405 | 25.3405 | 3 |
| 15 May 2024 | 25.3256 | 0.27 | 1.08% | 25.20 | 25.3256 | 25.20 | 342 |
| 14 May 2024 | 25.0552 | 0.50 | 2.02% | 25.00 | 25.0552 | 25.00 | 68 |
| 13 May 2024 | 24.5583 | 0.34 | 1.41% | 24.24 | 24.5583 | 24.24 | 21 |
| 10 May 2024 | 24.2173 | -0.05 | -0.20% | 24.2173 | 24.2173 | 24.2173 | 1 |
| 09 May 2024 | 24.2669 | 0.08 | 0.34% | 24.2669 | 24.2669 | 24.2669 | 126 |
| 08 May 2024 | 24.1841 | -0.38 | -1.55% | 24.13 | 24.30 | 24.13 | 698 |
| 07 May 2024 | 24.5644 | -0.27 | -1.10% | 24.57 | 24.57 | 24.50 | 223 |
| 06 May 2024 | 24.8378 | 0.27 | 1.09% | 24.7348 | 24.8378 | 24.72 | 312 |
| 03 May 2024 | 24.5712 | 0.40 | 1.65% | 24.51 | 24.5712 | 24.51 | 64 |
| 02 May 2024 | 24.1714 | 0.62 | 2.61% | 23.85 | 24.1714 | 23.85 | 444 |
| 01 May 2024 | 23.5557 | -0.06 | -0.24% | 23.44 | 23.5557 | 23.44 | 72 |
| 30 Abr 2024 | 23.6121 | -0.50 | -2.06% | 23.6121 | 23.6121 | 23.6121 | 66 |
| 29 Abr 2024 | 24.1094 | 0.09 | 0.36% | 24.1094 | 24.1094 | 24.1094 | 3 |
| 26 Abr 2024 | 24.0225 | 0.15 | 0.64% | 24.0102 | 24.0225 | 24.0102 | 344 |
| 25 Abr 2024 | 23.8703 | 0.05 | 0.21% | 23.46 | 23.8703 | 23.46 | 134 |
| 24 Abr 2024 | 23.821 | -0.12 | -0.52% | 24.04 | 24.04 | 23.821 | 360 |
| 23 Abr 2024 | 23.9453 | 0.53 | 2.26% | 23.62 | 23.9453 | 23.62 | 440 |
| 22 Abr 2024 | 23.4157 | 0.25 | 1.09% | 24.83 | 24.83 | 23.35 | 274 |
| 19 Abr 2024 | 23.163 | -0.49 | -2.07% | 23.163 | 23.163 | 23.163 | 7 |
| 18 Abr 2024 | 23.652 | 0.00 | -0.01% | 23.65 | 23.652 | 23.65 | 106 |
| 17 Abr 2024 | 23.6545 | -0.29 | -1.22% | 23.92 | 23.92 | 23.6545 | 402 |
| 16 Abr 2024 | 23.947 | 0.04 | 0.16% | 23.86 | 23.947 | 23.86 | 4 |
| 15 Abr 2024 | 23.9082 | -0.36 | -1.47% | 24.48 | 24.48 | 23.9082 | 478 |
| 12 Abr 2024 | 24.2647 | -0.63 | -2.52% | 24.58 | 24.58 | 24.2647 | 279 |
| 11 Abr 2024 | 24.8917 | 0.11 | 0.46% | 24.7549 | 24.8917 | 24.7549 | 231 |
| 10 Abr 2024 | 24.7778 | -0.30 | -1.21% | 24.7778 | 24.7778 | 24.7778 | 5 |
| 09 Abr 2024 | 25.0817 | 0.07 | 0.26% | 25.01 | 25.0817 | 25.01 | 201 |
| 08 Abr 2024 | 25.0156 | -0.02 | -0.09% | 25.04 | 25.04 | 25.0156 | 76 |
| 05 Abr 2024 | 25.0384 | 0.31 | 1.26% | 24.72 | 25.0384 | 24.72 | 65 |
| 04 Abr 2024 | 24.7263 | -0.36 | -1.45% | 25.2204 | 25.2204 | 24.7263 | 109 |
