BGD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.31 | 0.285 | 337,834 |
23 May 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.315 | 0.30 | 434,606 |
22 May 2024 | 0.31 | -0.02 | -6.06% | 0.33 | 0.33 | 0.30 | 526,570 |
21 May 2024 | 0.33 | -0.005 | -1.49% | 0.345 | 0.345 | 0.33 | 219,774 |
20 May 2024 | 0.335 | 0.00 | 0.00% | 0.35 | 0.36 | 0.335 | 849,643 |
17 May 2024 | 0.335 | 0.00 | 0.00% | 0.34 | 0.345 | 0.33 | 375,148 |
16 May 2024 | 0.335 | 0.025 | 8.06% | 0.315 | 0.35 | 0.315 | 785,788 |
15 May 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.325 | 0.31 | 345,340 |
14 May 2024 | 0.32 | 0.005 | 1.59% | 0.325 | 0.325 | 0.31 | 274,666 |
13 May 2024 | 0.315 | 0.00 | 0.00% | 0.32 | 0.325 | 0.31 | 427,569 |
10 May 2024 | 0.315 | 0.005 | 1.61% | 0.31 | 0.32 | 0.305 | 482,593 |
09 May 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.315 | 0.295 | 302,515 |
08 May 2024 | 0.305 | 0.00 | 0.00% | 0.315 | 0.32 | 0.30 | 729,749 |
07 May 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.30 | 485,887 |
06 May 2024 | 0.31 | 0.03 | 10.71% | 0.285 | 0.315 | 0.285 | 1,466,856 |
03 May 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 33,130 |
02 May 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.285 | 0.275 | 121,737 |
01 May 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.285 | 0.275 | 199,092 |
30 Abr 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.295 | 0.285 | 225,084 |
29 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.295 | 0.28 | 794,489 |
26 Abr 2024 | 0.285 | 0.01 | 3.64% | 0.285 | 0.29 | 0.2775 | 363,903 |
24 Abr 2024 | 0.275 | 0.015 | 5.77% | 0.26 | 0.29 | 0.26 | 879,292 |
23 Abr 2024 | 0.26 | -0.025 | -8.77% | 0.265 | 0.265 | 0.26 | 558,654 |
22 Abr 2024 | 0.285 | -0.005 | -1.72% | 0.275 | 0.29 | 0.275 | 186,725 |
19 Abr 2024 | 0.29 | 0.01 | 3.57% | 0.275 | 0.29 | 0.27 | 394,574 |
18 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.2875 | 0.28 | 208,124 |
17 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.285 | 0.275 | 251,689 |
16 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.30 | 0.28 | 783,474 |
15 Abr 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.275 | 450,823 |
12 Abr 2024 | 0.285 | 0.01 | 3.64% | 0.28 | 0.29 | 0.28 | 339,836 |
11 Abr 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.29 | 0.275 | 402,374 |
10 Abr 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.285 | 0.27 | 1,031,651 |
09 Abr 2024 | 0.27 | -0.015 | -5.26% | 0.29 | 0.29 | 0.265 | 786,603 |
08 Abr 2024 | 0.285 | 0.01 | 3.64% | 0.28 | 0.29 | 0.275 | 500,610 |
05 Abr 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.28 | 0.27 | 490,425 |
04 Abr 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.275 | 0.255 | 832,763 |
03 Abr 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.28 | 0.255 | 563,720 |
02 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.27 | 0.27 | 0.26 | 403,185 |
28 Mar 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.26 | 0.25 | 550,337 |
27 Mar 2024 | 0.255 | -0.035 | -12.07% | 0.28 | 0.28 | 0.25 | 1,372,591 |
26 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
25 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
22 Mar 2024 | 0.29 | 0.015 | 5.45% | 0.275 | 0.305 | 0.27 | 1,003,138 |
21 Mar 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.285 | 0.275 | 216,223 |
20 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 156,913 |
19 Mar 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.28 | 0.265 | 199,490 |
18 Mar 2024 | 0.275 | 0.01 | 3.77% | 0.27 | 0.28 | 0.27 | 53,378 |
15 Mar 2024 | 0.265 | -0.01 | -3.64% | 0.28 | 0.28 | 0.26 | 203,827 |
14 Mar 2024 | 0.275 | 0.015 | 5.77% | 0.27 | 0.275 | 0.265 | 333,595 |
13 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.27 | 0.26 | 185,381 |
12 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 96,694 |
11 Mar 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.26 | 0.255 | 149,184 |
07 Mar 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.255 | 146,213 |
06 Mar 2024 | 0.26 | 0.01 | 4.00% | 0.255 | 0.26 | 0.25 | 355,307 |
05 Mar 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 383,737 |
04 Mar 2024 | 0.26 | 0.0025 | 0.97% | 0.26 | 0.26 | 0.25 | 450,451 |
03 Mar 2024 | 0.2575 | 0.0075 | 3.00% | 0.255 | 0.26 | 0.25 | 1,072,109 |
29 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.26 | 0.25 | 539,411 |
28 Feb 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 291,123 |
27 Feb 2024 | 0.26 | -0.005 | -1.89% | 0.25 | 0.26 | 0.25 | 579,641 |
26 Feb 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.27 | 0.245 | 1,382,326 |
25 Feb 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.255 | 171,052 |