BRN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 2.7615 | -0.10 | -3.45% | 2.89 | 2.89 | 2.74 | 4,175 |
08 May 2024 | 2.8601 | 0.01 | 0.35% | 2.87 | 2.90 | 2.825 | 12,097 |
07 May 2024 | 2.85 | 0.05 | 1.79% | 2.76 | 2.89 | 2.76 | 7,337 |
06 May 2024 | 2.80 | 0.13 | 4.87% | 2.75 | 2.9699 | 2.66 | 27,305 |
03 May 2024 | 2.67 | -0.14 | -5.01% | 2.76 | 2.80 | 2.66 | 9,659 |
02 May 2024 | 2.8109 | -0.08 | -2.74% | 2.89 | 2.89 | 2.80 | 3,645 |
01 May 2024 | 2.89 | 0.01 | 0.17% | 2.89 | 2.9799 | 2.88 | 8,608 |
30 Abr 2024 | 2.885 | 0.00 | 0.17% | 2.88 | 2.93 | 2.8101 | 23,109 |
29 Abr 2024 | 2.88 | -0.07 | -2.37% | 2.89 | 2.95 | 2.8318 | 8,418 |
26 Abr 2024 | 2.95 | 0.04 | 1.37% | 2.92 | 2.99 | 2.8306 | 62,184 |
25 Abr 2024 | 2.91 | 0.20 | 7.38% | 2.80 | 2.92 | 2.80 | 47,856 |
24 Abr 2024 | 2.71 | -0.09 | -3.21% | 2.77 | 2.86 | 2.66 | 35,472 |
23 Abr 2024 | 2.80 | -0.12 | -4.11% | 2.92 | 2.93 | 2.7751 | 13,502 |
22 Abr 2024 | 2.92 | 0.09 | 3.18% | 2.86 | 2.92 | 2.85 | 16,382 |
19 Abr 2024 | 2.83 | 0.04 | 1.43% | 2.77 | 2.9494 | 2.77 | 51,446 |
18 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.78 | 2.82 | 2.7588 | 54,329 |
17 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.75 | 2.821 | 2.75 | 35,206 |
16 Abr 2024 | 2.79 | 0.06 | 2.20% | 2.66 | 2.84 | 2.63 | 57,969 |
15 Abr 2024 | 2.73 | 0.11 | 4.20% | 2.50 | 2.7323 | 2.4701 | 141,186 |
12 Abr 2024 | 2.62 | 0.08 | 3.15% | 2.5324 | 2.8708 | 2.472 | 183,616 |
11 Abr 2024 | 2.54 | 0.00 | 0.00% | 2.53 | 2.55 | 2.50 | 7,997 |
10 Abr 2024 | 2.54 | 0.07 | 2.83% | 2.47 | 2.54 | 2.41 | 3,449 |
09 Abr 2024 | 2.47 | -0.08 | -3.14% | 2.53 | 2.5499 | 2.4365 | 3,132 |
08 Abr 2024 | 2.55 | -0.12 | -4.49% | 2.59 | 2.69 | 2.55 | 9,180 |
05 Abr 2024 | 2.67 | 0.12 | 4.71% | 2.55 | 2.68 | 2.55 | 29,424 |
04 Abr 2024 | 2.55 | 0.06 | 2.41% | 2.46 | 2.55 | 2.371 | 71,232 |
03 Abr 2024 | 2.49 | 0.02 | 0.81% | 2.43 | 2.5075 | 2.43 | 8,387 |
02 Abr 2024 | 2.47 | 0.06 | 2.49% | 2.38 | 2.54 | 2.38 | 63,005 |
01 Abr 2024 | 2.41 | 0.05 | 2.12% | 2.36 | 2.41 | 2.36 | 2,031 |
28 Mar 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.40 | 2.36 | 962 |
27 Mar 2024 | 2.3601 | 0.00 | 0.00% | 2.36 | 2.3851 | 2.36 | 2,420 |
26 Mar 2024 | 2.36 | -0.02 | -0.84% | 2.38 | 2.38 | 2.36 | 824 |
25 Mar 2024 | 2.38 | 0.01 | 0.42% | 2.38 | 2.41 | 2.30 | 3,730 |
22 Mar 2024 | 2.37 | 0.04 | 1.72% | 2.32 | 2.40 | 2.31 | 13,574 |
21 Mar 2024 | 2.33 | -0.10 | -4.12% | 2.40 | 2.4069 | 2.33 | 28,708 |
20 Mar 2024 | 2.43 | 0.08 | 3.40% | 2.35 | 2.44 | 2.35 | 12,873 |
19 Mar 2024 | 2.35 | -0.02 | -0.84% | 2.34 | 2.45 | 2.34 | 3,441 |
18 Mar 2024 | 2.37 | 0.01 | 0.42% | 2.32 | 2.416 | 2.32 | 7,816 |
15 Mar 2024 | 2.36 | -0.02 | -0.84% | 2.34 | 2.38 | 2.2887 | 7,410 |
14 Mar 2024 | 2.38 | 0.01 | 0.42% | 2.25 | 2.3985 | 2.25 | 3,161 |
13 Mar 2024 | 2.37 | 0.04 | 1.72% | 2.34 | 2.41 | 2.34 | 5,946 |
12 Mar 2024 | 2.33 | 0.04 | 1.75% | 2.33 | 2.34 | 2.31 | 15,689 |
11 Mar 2024 | 2.29 | 0.01 | 0.44% | 2.23 | 2.32 | 2.23 | 16,669 |
08 Mar 2024 | 2.28 | -0.01 | -0.44% | 2.26 | 2.32 | 2.2001 | 9,301 |
07 Mar 2024 | 2.29 | 0.04 | 1.78% | 2.23 | 2.32 | 2.22 | 21,241 |
06 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.2999 | 2.22 | 6,293 |
05 Mar 2024 | 2.2499 | -0.01 | -0.45% | 2.26 | 2.30 | 2.20 | 16,905 |
04 Mar 2024 | 2.26 | -0.01 | -0.44% | 2.30 | 2.3899 | 2.2504 | 14,485 |
01 Mar 2024 | 2.27 | 0.04 | 1.79% | 2.25 | 2.3884 | 2.25 | 30,383 |
29 Feb 2024 | 2.23 | 0.02 | 0.68% | 2.22 | 2.2312 | 2.1621 | 7,619 |
28 Feb 2024 | 2.215 | -0.04 | -1.56% | 2.25 | 2.2999 | 2.215 | 7,799 |
27 Feb 2024 | 2.25 | -0.05 | -2.17% | 2.27 | 2.36 | 2.16 | 9,821 |
26 Feb 2024 | 2.30 | 0.01 | 0.35% | 2.31 | 2.36 | 2.30 | 2,745 |
23 Feb 2024 | 2.292 | 0.02 | 0.96% | 2.21 | 2.292 | 2.16 | 28,299 |
22 Feb 2024 | 2.2701 | 0.02 | 0.89% | 2.21 | 2.28 | 2.21 | 8,075 |
21 Feb 2024 | 2.25 | 0.05 | 2.27% | 2.225 | 2.28 | 2.2001 | 6,178 |
20 Feb 2024 | 2.20 | 0.03 | 1.38% | 2.18 | 2.21 | 2.18 | 2,667 |
16 Feb 2024 | 2.17 | -0.02 | -0.91% | 2.14 | 2.17 | 2.14 | 4,931 |
15 Feb 2024 | 2.19 | 0.00 | 0.00% | 2.17 | 2.1979 | 2.15 | 1,685 |
14 Feb 2024 | 2.19 | -0.01 | -0.45% | 2.17 | 2.208 | 2.15 | 4,755 |
13 Feb 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.2775 | 2.20 | 14,903 |
12 Feb 2024 | 2.25 | -0.06 | -2.60% | 2.28 | 2.32 | 2.25 | 7,191 |