Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BREE.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 398.50 | -4.50 | -1.12% | 395.50 | 405.00 | 386.00 | 0.00 |
| 20 May 2024 | 403.00 | 4.50 | 1.13% | 397.50 | 403.00 | 396.50 | 0.00 |
| 17 May 2024 | 398.50 | 15.50 | 4.05% | 390.50 | 398.50 | 390.50 | 0.00 |
| 16 May 2024 | 383.00 | -18.00 | -4.49% | 395.50 | 395.50 | 383.00 | 0.00 |
| 15 May 2024 | 401.00 | 12.00 | 3.08% | 385.00 | 401.00 | 378.50 | 0.00 |
| 14 May 2024 | 389.00 | -1.50 | -0.38% | 370.50 | 389.00 | 370.50 | 0.00 |
| 13 May 2024 | 390.50 | -3.00 | -0.76% | 393.50 | 393.50 | 390.50 | 0.00 |
| 10 May 2024 | 393.50 | 7.50 | 1.94% | 382.00 | 393.50 | 366.00 | 0.00 |
| 09 May 2024 | 386.00 | -4.50 | -1.15% | 382.00 | 386.00 | 361.00 | 0.00 |
| 08 May 2024 | 390.50 | 12.00 | 3.17% | 369.00 | 391.50 | 360.00 | 0.00 |
| 07 May 2024 | 378.50 | 7.00 | 1.88% | 353.50 | 378.50 | 353.50 | 0.00 |
| 03 May 2024 | 371.50 | 4.50 | 1.23% | 367.00 | 371.50 | 360.00 | 0.00 |
| 02 May 2024 | 367.00 | 2.00 | 0.55% | 370.50 | 370.50 | 362.00 | 0.00 |
| 01 May 2024 | 365.00 | 0.00 | 0.00% | 363.00 | 365.00 | 349.00 | 0.00 |
| 30 Abr 2024 | 365.00 | -2.00 | -0.54% | 357.50 | 367.00 | 357.50 | 0.00 |
| 29 Abr 2024 | 367.00 | 1.00 | 0.27% | 357.50 | 367.00 | 357.50 | 0.00 |
| 26 Abr 2024 | 366.00 | 7.50 | 2.09% | 357.50 | 366.00 | 357.50 | 0.00 |
| 25 Abr 2024 | 358.50 | -8.50 | -2.32% | 364.00 | 365.00 | 357.50 | 0.00 |
| 24 Abr 2024 | 367.00 | -16.00 | -4.18% | 367.00 | 374.50 | 358.50 | 0.00 |
| 23 Abr 2024 | 383.00 | 9.50 | 2.54% | 371.50 | 383.00 | 365.00 | 0.00 |
| 22 Abr 2024 | 373.50 | 2.00 | 0.54% | 380.00 | 380.00 | 362.00 | 0.00 |
| 19 Abr 2024 | 371.50 | -4.00 | -1.07% | 373.50 | 373.50 | 371.50 | 0.00 |
| 18 Abr 2024 | 375.50 | 4.00 | 1.08% | 375.50 | 375.50 | 369.00 | 0.00 |
| 17 Abr 2024 | 371.50 | 5.50 | 1.50% | 375.50 | 375.50 | 368.00 | 0.00 |
| 16 Abr 2024 | 366.00 | -6.50 | -1.74% | 368.00 | 370.50 | 366.00 | 0.00 |
| 15 Abr 2024 | 372.50 | -1.00 | -0.27% | 365.00 | 380.00 | 365.00 | 0.00 |
| 12 Abr 2024 | 373.50 | 3.00 | 0.81% | 387.00 | 387.00 | 373.50 | 0.00 |
| 11 Abr 2024 | 370.50 | 1.50 | 0.41% | 369.00 | 386.00 | 369.00 | 0.00 |
| 10 Abr 2024 | 369.00 | -1.50 | -0.40% | 366.00 | 375.50 | 366.00 | 0.00 |
| 09 Abr 2024 | 370.50 | -8.00 | -2.11% | 380.00 | 380.00 | 370.50 | 0.00 |
| 08 Abr 2024 | 378.50 | -12.00 | -3.07% | 381.00 | 390.50 | 371.50 | 0.00 |
| 05 Abr 2024 | 390.50 | 1.50 | 0.39% | 375.50 | 391.50 | 371.50 | 0.00 |
| 04 Abr 2024 | 389.00 | 7.00 | 1.83% | 377.50 | 389.00 | 370.50 | 0.00 |
| 03 Abr 2024 | 382.00 | -4.00 | -1.04% | 384.00 | 390.50 | 370.50 | 0.00 |
| 02 Abr 2024 | 386.00 | -1.00 | -0.26% | 391.50 | 400.00 | 377.50 | 0.00 |
| 28 Mar 2024 | 387.00 | 0.00 | 0.00% | 380.00 | 389.00 | 380.00 | 0.00 |
| 27 Mar 2024 | 387.00 | 6.00 | 1.57% | 390.50 | 400.00 | 382.00 | 0.00 |
| 26 Mar 2024 | 381.00 | -6.00 | -1.55% | 373.50 | 391.50 | 366.00 | 0.00 |
| 25 Mar 2024 | 387.00 | 9.50 | 2.52% | 368.00 | 387.00 | 368.00 | 0.00 |
| 22 Mar 2024 | 377.50 | 1.00 | 0.27% | 368.00 | 393.50 | 368.00 | 0.00 |
| 21 Mar 2024 | 376.50 | 1.00 | 0.27% | 376.50 | 376.50 | 371.50 | 0.00 |
| 20 Mar 2024 | 375.50 | 3.00 | 0.81% | 370.50 | 375.50 | 370.50 | 0.00 |
| 19 Mar 2024 | 372.50 | -4.00 | -1.06% | 371.50 | 373.50 | 358.50 | 0.00 |
| 18 Mar 2024 | 376.50 | 13.50 | 3.72% | 400.00 | 400.00 | 374.50 | 0.00 |
| 15 Mar 2024 | 363.00 | -15.50 | -4.10% | 393.50 | 393.50 | 363.00 | 0.00 |
| 14 Mar 2024 | 378.50 | -8.50 | -2.20% | 393.50 | 393.50 | 378.50 | 0.00 |
| 13 Mar 2024 | 387.00 | 5.00 | 1.31% | 380.00 | 390.50 | 380.00 | 0.00 |
| 12 Mar 2024 | 382.00 | 14.00 | 3.80% | 372.50 | 385.00 | 372.50 | 0.00 |
| 11 Mar 2024 | 368.00 | -24.50 | -6.24% | 381.00 | 392.50 | 368.00 | 0.00 |
| 08 Mar 2024 | 392.50 | -3.00 | -0.76% | 397.50 | 397.50 | 389.00 | 0.00 |
| 07 Mar 2024 | 395.50 | 3.00 | 0.76% | 395.50 | 396.50 | 387.00 | 0.00 |
| 06 Mar 2024 | 392.50 | 15.00 | 3.97% | 390.50 | 405.00 | 390.50 | 0.00 |
| 05 Mar 2024 | 377.50 | -2.50 | -0.66% | 375.50 | 384.00 | 375.50 | 0.00 |
| 04 Mar 2024 | 380.00 | 11.00 | 2.98% | 373.50 | 380.00 | 368.00 | 0.00 |
| 01 Mar 2024 | 369.00 | -11.00 | -2.89% | 380.00 | 380.00 | 366.00 | 0.00 |
| 29 Feb 2024 | 380.00 | 12.00 | 3.26% | 378.50 | 380.00 | 368.00 | 0.00 |
| 28 Feb 2024 | 368.00 | 0.00 | 0.00% | 380.00 | 380.00 | 365.00 | 0.00 |
| 27 Feb 2024 | 368.00 | 1.00 | 0.27% | 361.00 | 380.00 | 350.50 | 0.00 |
| 26 Feb 2024 | 367.00 | -4.50 | -1.21% | 380.00 | 380.00 | 367.00 | 0.00 |
| 23 Feb 2024 | 371.50 | -5.00 | -1.33% | 377.50 | 377.50 | 371.50 | 0.00 |
| 22 Feb 2024 | 376.50 | 8.50 | 2.31% | 375.50 | 385.00 | 371.50 | 0.00 |
