Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BEG.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 106.50 | -2.00 | -1.84% | 108.50 | 109.00 | 106.50 | 990 |
| 04 Jun 2024 | 108.50 | 1.50 | 1.40% | 107.00 | 108.50 | 107.00 | 1,121 |
| 03 Jun 2024 | 107.00 | -0.25 | -0.23% | 107.25 | 108.00 | 104.45 | 15,000 |
| 31 May 2024 | 107.25 | -1.25 | -1.15% | 108.50 | 108.50 | 107.00 | 0.00 |
| 30 May 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 0.00 |
| 29 May 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 0.00 |
| 28 May 2024 | 108.50 | 1.50 | 1.40% | 107.00 | 108.50 | 107.00 | 1,000 |
| 24 May 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.50 | 107.00 | 15,628 |
| 23 May 2024 | 107.00 | 1.75 | 1.66% | 105.25 | 108.00 | 105.25 | 0.00 |
| 22 May 2024 | 105.25 | -1.75 | -1.64% | 107.00 | 107.00 | 105.00 | 0.00 |
| 21 May 2024 | 107.00 | 2.00 | 1.90% | 105.00 | 111.00 | 105.00 | 19,629 |
| 20 May 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| 17 May 2024 | 105.00 | 1.50 | 1.45% | 103.50 | 106.50 | 103.50 | 0.00 |
| 16 May 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 0.00 |
| 15 May 2024 | 103.50 | -1.50 | -1.43% | 105.00 | 105.00 | 103.50 | 0.00 |
| 14 May 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| 13 May 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| 10 May 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 106.50 | 105.00 | 0.00 |
| 09 May 2024 | 105.00 | -0.25 | -0.24% | 105.25 | 108.00 | 105.00 | 0.00 |
| 08 May 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 106.50 | 105.00 | 0.00 |
| 07 May 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.00 | 0.00 |
| 03 May 2024 | 105.25 | -0.75 | -0.71% | 106.00 | 106.50 | 104.475 | 4,803 |
| 02 May 2024 | 106.00 | -1.50 | -1.40% | 107.50 | 108.25 | 105.75 | 0.00 |
| 01 May 2024 | 107.50 | 0.50 | 0.47% | 107.00 | 107.50 | 105.50 | 0.00 |
| 30 Abr 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 108.75 | 106.25 | 0.00 |
| 29 Abr 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 108.75 | 106.25 | 0.00 |
| 26 Abr 2024 | 107.00 | 0.50 | 0.47% | 106.50 | 108.75 | 106.25 | 0.00 |
| 25 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 0.00 |
| 24 Abr 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 108.00 | 106.50 | 0.00 |
| 23 Abr 2024 | 106.50 | 1.25 | 1.19% | 105.25 | 106.50 | 105.00 | 0.00 |
| 22 Abr 2024 | 105.25 | 0.25 | 0.24% | 105.00 | 108.00 | 104.228 | 31,418 |
| 19 Abr 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 108.00 | 104.50 | 0.00 |
| 18 Abr 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 104.50 | 0.00 |
| 17 Abr 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 104.00 | 12,613 |
| 16 Abr 2024 | 105.00 | -2.00 | -1.87% | 107.00 | 107.00 | 103.95 | 300 |
| 15 Abr 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0.00 |
| 12 Abr 2024 | 107.00 | -1.00 | -0.93% | 108.00 | 110.00 | 105.6752 | 20,000 |
| 11 Abr 2024 | 108.00 | -0.50 | -0.46% | 108.50 | 110.00 | 107.00 | 0.00 |
| 10 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| 09 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| 08 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 110.00 | 106.273 | 27,186 |
| 05 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| 04 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 106.1607 | 36,469 |
| 03 Abr 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 107.00 | 58,000 |
| 02 Abr 2024 | 108.50 | -2.00 | -1.81% | 110.50 | 110.50 | 106.50 | 36,256 |
| 28 Mar 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.75 | 108.90 | 19,502 |
| 27 Mar 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 109.00 | 17,919 |
| 26 Mar 2024 | 110.50 | -0.25 | -0.23% | 110.75 | 110.75 | 107.95 | 2,582 |
| 25 Mar 2024 | 110.75 | -1.25 | -1.12% | 112.00 | 112.05 | 110.50 | 406 |
| 22 Mar 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 113.25 | 110.675 | 500 |
| 21 Mar 2024 | 112.00 | -1.00 | -0.88% | 112.00 | 113.25 | 112.00 | 0.00 |
| 20 Mar 2024 | 113.00 | 1.00 | 0.89% | 112.00 | 113.25 | 112.00 | 530,000 |
| 19 Mar 2024 | 112.00 | -0.25 | -0.22% | 112.25 | 113.50 | 111.50 | 9,600 |
| 18 Mar 2024 | 112.25 | 0.00 | 0.00% | 112.25 | 114.20 | 110.00 | 432 |
| 15 Mar 2024 | 112.25 | 0.00 | 0.00% | 112.25 | 113.50 | 111.50 | 0.00 |
| 14 Mar 2024 | 112.25 | 0.75 | 0.67% | 112.06 | 113.50 | 110.00 | 1,410 |
| 13 Mar 2024 | 111.50 | -0.75 | -0.67% | 112.25 | 113.50 | 111.50 | 0.00 |
| 12 Mar 2024 | 112.25 | 0.75 | 0.67% | 111.50 | 113.50 | 111.50 | 9,362 |
| 11 Mar 2024 | 111.50 | 1.00 | 0.90% | 110.50 | 112.00 | 110.00 | 8,351 |
| 08 Mar 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.88 | 110.50 | 500 |
