Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BEAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 8.06 | -0.02 | -0.25% | 8.05 | 8.08 | 8.035 | 28,616 |
| 23 Abr 2024 | 8.08 | -0.04 | -0.49% | 8.09 | 8.09 | 8.065 | 30,126 |
| 22 Abr 2024 | 8.12 | -0.08 | -0.92% | 8.13 | 8.13 | 8.08 | 71,893 |
| 19 Abr 2024 | 8.195 | 0.09 | 1.05% | 8.16 | 8.26 | 8.16 | 29,334 |
| 18 Abr 2024 | 8.11 | -0.03 | -0.31% | 8.11 | 8.12 | 8.10 | 39,741 |
| 17 Abr 2024 | 8.135 | 0.01 | 0.12% | 8.14 | 8.15 | 8.12 | 58,971 |
| 16 Abr 2024 | 8.125 | 0.14 | 1.69% | 8.07 | 8.165 | 8.065 | 76,994 |
| 15 Abr 2024 | 7.99 | 0.04 | 0.50% | 8.00 | 8.005 | 7.98 | 26,211 |
| 12 Abr 2024 | 7.95 | 0.02 | 0.25% | 7.96 | 7.96 | 7.94 | 70,268 |
| 11 Abr 2024 | 7.93 | 0.04 | 0.57% | 7.97 | 7.98 | 7.91 | 418,560 |
| 10 Abr 2024 | 7.885 | -0.03 | -0.32% | 7.875 | 7.89 | 7.86 | 129,123 |
| 09 Abr 2024 | 7.91 | -0.04 | -0.44% | 7.90 | 7.91 | 7.90 | 23,287 |
| 08 Abr 2024 | 7.945 | -0.01 | -0.06% | 7.94 | 7.95 | 7.94 | 31,638 |
| 05 Abr 2024 | 7.95 | 0.05 | 0.63% | 7.97 | 7.99 | 7.94 | 32,513 |
| 04 Abr 2024 | 7.90 | -0.04 | -0.50% | 7.91 | 7.915 | 7.895 | 45,708 |
| 03 Abr 2024 | 7.94 | 0.11 | 1.40% | 7.88 | 7.95 | 7.88 | 77,734 |
| 02 Abr 2024 | 7.83 | 0.01 | 0.13% | 7.84 | 7.86 | 7.815 | 45,759 |
| 28 Mar 2024 | 7.82 | -0.08 | -0.95% | 7.84 | 7.84 | 7.81 | 32,281 |
| 27 Mar 2024 | 7.895 | -0.02 | -0.19% | 7.94 | 7.94 | 7.89 | 9,751 |
| 26 Mar 2024 | 7.91 | 0.02 | 0.25% | 7.92 | 7.92 | 7.90 | 376 |
| 25 Mar 2024 | 7.89 | -0.05 | -0.63% | 7.89 | 7.895 | 7.88 | 13,200 |
| 22 Mar 2024 | 7.94 | 0.02 | 0.25% | 7.93 | 7.97 | 7.93 | 19,090 |
| 21 Mar 2024 | 7.92 | -0.09 | -1.12% | 7.95 | 7.98 | 7.92 | 28,260 |
| 20 Mar 2024 | 8.01 | 0.02 | 0.25% | 7.98 | 8.01 | 7.97 | 54,851 |
| 19 Mar 2024 | 7.99 | -0.03 | -0.37% | 8.02 | 8.03 | 7.99 | 22,516 |
| 18 Mar 2024 | 8.02 | -0.02 | -0.25% | 8.05 | 8.05 | 8.02 | 15,991 |
| 15 Mar 2024 | 8.04 | 0.05 | 0.69% | 8.05 | 8.10 | 8.03 | 18,809 |
| 14 Mar 2024 | 7.985 | 0.01 | 0.13% | 7.98 | 7.995 | 7.965 | 46,896 |
| 13 Mar 2024 | 7.975 | -0.01 | -0.13% | 7.975 | 7.98 | 7.955 | 100,214 |
| 12 Mar 2024 | 7.985 | -0.01 | -0.06% | 7.98 | 7.99 | 7.965 | 40,075 |
| 11 Mar 2024 | 7.99 | 0.14 | 1.78% | 7.91 | 8.00 | 7.91 | 42,130 |
| 07 Mar 2024 | 7.85 | -0.09 | -1.13% | 7.89 | 7.90 | 7.84 | 194,208 |
| 06 Mar 2024 | 7.94 | -0.06 | -0.75% | 7.96 | 7.975 | 7.935 | 39,586 |
| 05 Mar 2024 | 8.00 | -0.01 | -0.12% | 8.03 | 8.045 | 8.00 | 34,747 |
| 04 Mar 2024 | 8.01 | 0.00 | 0.00% | 8.00 | 8.04 | 8.00 | 39,994 |
| 03 Mar 2024 | 8.01 | 0.01 | 0.12% | 7.98 | 8.02 | 7.98 | 40,625 |
| 29 Feb 2024 | 8.00 | -0.05 | -0.62% | 8.04 | 8.05 | 7.99 | 80,047 |
| 28 Feb 2024 | 8.05 | -0.05 | -0.56% | 8.10 | 8.12 | 8.05 | 32,131 |
| 27 Feb 2024 | 8.095 | -0.01 | -0.06% | 8.08 | 8.115 | 8.08 | 32,531 |
| 26 Feb 2024 | 8.10 | -0.02 | -0.25% | 8.13 | 8.15 | 8.09 | 60,035 |
| 25 Feb 2024 | 8.12 | 0.00 | 0.00% | 8.09 | 8.13 | 8.07 | 42,757 |
| 22 Feb 2024 | 8.12 | -0.04 | -0.43% | 8.10 | 8.13 | 8.10 | 97,702 |
| 21 Feb 2024 | 8.155 | -0.01 | -0.12% | 8.17 | 8.19 | 8.15 | 31,070 |
| 20 Feb 2024 | 8.165 | 0.04 | 0.55% | 8.16 | 8.185 | 8.12 | 18,884 |
| 19 Feb 2024 | 8.12 | 0.01 | 0.12% | 8.11 | 8.14 | 8.10 | 457,401 |
| 18 Feb 2024 | 8.11 | -0.01 | -0.12% | 8.11 | 8.13 | 8.09 | 550,569 |
| 15 Feb 2024 | 8.12 | -0.06 | -0.73% | 8.07 | 8.14 | 8.07 | 28,793 |
| 14 Feb 2024 | 8.18 | -0.07 | -0.85% | 8.17 | 8.185 | 8.15 | 97,745 |
| 13 Feb 2024 | 8.25 | 0.07 | 0.86% | 8.28 | 8.29 | 8.24 | 43,523 |
| 12 Feb 2024 | 8.18 | 0.01 | 0.12% | 8.15 | 8.18 | 8.15 | 92,190 |
| 11 Feb 2024 | 8.17 | 0.04 | 0.49% | 8.16 | 8.17 | 8.13 | 48,052 |
| 08 Feb 2024 | 8.13 | 0.00 | 0.00% | 8.13 | 8.135 | 8.11 | 44,392 |
| 07 Feb 2024 | 8.13 | -0.02 | -0.25% | 8.11 | 8.13 | 8.10 | 12,545 |
| 06 Feb 2024 | 8.15 | -0.03 | -0.37% | 8.14 | 8.16 | 8.11 | 134,098 |
| 05 Feb 2024 | 8.18 | 0.05 | 0.62% | 8.16 | 8.22 | 8.16 | 41,477 |
| 04 Feb 2024 | 8.13 | 0.08 | 0.99% | 8.11 | 8.15 | 8.11 | 24,080 |
| 01 Feb 2024 | 8.05 | -0.12 | -1.47% | 8.13 | 8.13 | 8.04 | 31,588 |
| 31 Ene 2024 | 8.17 | 0.10 | 1.24% | 8.14 | 8.18 | 8.14 | 19,655 |
| 30 Ene 2024 | 8.07 | -0.08 | -0.98% | 8.17 | 8.18 | 8.06 | 146,533 |
| 29 Ene 2024 | 8.15 | -0.01 | -0.12% | 8.13 | 8.17 | 8.11 | 82,175 |
| 28 Ene 2024 | 8.16 | -0.03 | -0.37% | 8.185 | 8.185 | 8.16 | 9,496 |
