BIOSK

Datos Históricos Unibios

BIOSK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ago 2022 0.62 -0.015 -2.36% 0.642 0.651 0.62 33,307
16 Ago 2022 0.635 0.006 0.95% 0.63 0.649 0.623 18,199
15 Ago 2022 0.629 0.00 +0.00% 0.61 0.646 0.61 0.00
12 Ago 2022 0.629 0.02 3.28% 0.61 0.646 0.61 36,105
11 Ago 2022 0.609 -0.004 -0.65% 0.613 0.618 0.609 9,416
10 Ago 2022 0.613 0.005 0.82% 0.605 0.614 0.594 24,111
09 Ago 2022 0.608 0.01 1.67% 0.60 0.61 0.592 11,693
08 Ago 2022 0.598 -0.014 -2.29% 0.596 0.62 0.596 16,213
05 Ago 2022 0.612 -0.008 -1.29% 0.606 0.622 0.598 25,417
04 Ago 2022 0.62 0.009 1.47% 0.614 0.62 0.601 29,688
03 Ago 2022 0.611 0.001 0.16% 0.605 0.62 0.605 33,650
02 Ago 2022 0.61 -0.007 -1.13% 0.619 0.619 0.605 3,990
01 Ago 2022 0.617 0.019 3.18% 0.605 0.629 0.605 96,121
29 Jul 2022 0.598 0.008 1.36% 0.598 0.60 0.59 41,730
28 Jul 2022 0.59 0.004 0.68% 0.594 0.595 0.59 11,020
27 Jul 2022 0.586 0.001 0.17% 0.585 0.595 0.585 30,122
26 Jul 2022 0.585 0.01 1.74% 0.571 0.585 0.565 18,800
25 Jul 2022 0.575 -0.005 -0.86% 0.583 0.584 0.569 10,745
22 Jul 2022 0.58 0.015 2.65% 0.57 0.58 0.568 26,936
21 Jul 2022 0.565 0.007 1.25% 0.568 0.569 0.554 6,548
20 Jul 2022 0.558 -0.009 -1.59% 0.58 0.58 0.55 44,130
19 Jul 2022 0.567 0.002 0.35% 0.55 0.57 0.55 6,753
18 Jul 2022 0.565 0.012 2.17% 0.572 0.584 0.555 11,545
15 Jul 2022 0.553 -0.017 -2.98% 0.56 0.57 0.55 35,350
14 Jul 2022 0.57 -0.005 -0.87% 0.562 0.581 0.56 10,949
13 Jul 2022 0.575 0.019 3.42% 0.553 0.589 0.553 29,361
12 Jul 2022 0.556 -0.006 -1.07% 0.565 0.565 0.555 8,343
11 Jul 2022 0.562 -0.012 -2.09% 0.563 0.568 0.557 39,261
08 Jul 2022 0.574 0.008 1.41% 0.566 0.576 0.553 31,470
07 Jul 2022 0.566 0.002 0.35% 0.568 0.569 0.55 78,739
06 Jul 2022 0.564 0.038 7.22% 0.549 0.564 0.53 149,505
05 Jul 2022 0.526 -0.004 -0.75% 0.546 0.559 0.519 71,477
04 Jul 2022 0.53 0.032 6.43% 0.498 0.539 0.488 104,100
01 Jul 2022 0.498 0.008 1.63% 0.49 0.50 0.49 20,483
30 Jun 2022 0.49 -0.01 -2.0% 0.492 0.508 0.487 33,209
29 Jun 2022 0.50 -0.005 -0.99% 0.50 0.506 0.49 42,063
28 Jun 2022 0.505 -0.005 -0.98% 0.514 0.523 0.492 57,867
27 Jun 2022 0.51 -0.018 -3.41% 0.528 0.539 0.50 35,920
24 Jun 2022 0.528 -0.006 -1.12% 0.544 0.544 0.528 13,120
23 Jun 2022 0.534 0.01 1.91% 0.536 0.541 0.527 10,342
22 Jun 2022 0.524 -0.009 -1.69% 0.512 0.524 0.505 28,992
21 Jun 2022 0.533 0.002 0.38% 0.542 0.542 0.525 37,400
20 Jun 2022 0.531 0.006 1.14% 0.544 0.544 0.52 24,645
17 Jun 2022 0.525 -0.003 -0.57% 0.53 0.539 0.51 55,379
16 Jun 2022 0.528 -0.017 -3.12% 0.532 0.544 0.52 19,204
15 Jun 2022 0.545 0.003 0.55% 0.54 0.556 0.54 26,302
14 Jun 2022 0.542 -0.052 -8.75% 0.57 0.584 0.539 82,055
13 Jun 2022 0.594 0.00 0.0% 0.594 0.594 0.594 0.00
10 Jun 2022 0.594 -0.019 -3.1% 0.607 0.607 0.582 61,875
09 Jun 2022 0.613 -0.007 -1.13% 0.625 0.625 0.611 22,293
08 Jun 2022 0.62 0.00 0.0% 0.615 0.63 0.613 18,071
07 Jun 2022 0.62 -0.005 -0.8% 0.615 0.629 0.615 32,252
06 Jun 2022 0.625 0.001 0.16% 0.613 0.636 0.613 28,472
03 Jun 2022 0.624 0.00 0.0% 0.616 0.625 0.616 14,930
02 Jun 2022 0.624 -0.01 -1.58% 0.649 0.649 0.619 14,145
01 Jun 2022 0.634 0.006 0.96% 0.628 0.635 0.618 15,765
31 May 2022 0.628 -0.005 -0.79% 0.625 0.628 0.62 10,766
30 May 2022 0.633 0.003 0.48% 0.658 0.658 0.625 4,532
27 May 2022 0.63 0.00 0.0% 0.638 0.65 0.63 5,806
26 May 2022 0.63 0.002 0.32% 0.629 0.634 0.626 24,544
25 May 2022 0.628 0.013 2.11% 0.628 0.628 0.612 17,425
24 May 2022 0.615 -0.019 -3.0% 0.64 0.648 0.615 22,328
23 May 2022 0.634 -0.018 -2.76% 0.641 0.658 0.63 11,559
20 May 2022 0.652 0.001 0.15% 0.654 0.658 0.641 18,825
Su Consulta Reciente
ASE
BIOSK
Unibios
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220818 20:53:07