Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BKW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 27.255 | -0.01 | -0.02% | 27.33 | 27.52 | 27.21 | 129,131 |
| 09 May 2024 | 27.26 | -0.54 | -1.92% | 27.74 | 27.82 | 27.14 | 178,571 |
| 08 May 2024 | 27.795 | 0.23 | 0.82% | 27.66 | 28.06 | 27.51 | 238,373 |
| 07 May 2024 | 27.57 | 0.68 | 2.53% | 27.04 | 27.66 | 26.85 | 238,428 |
| 06 May 2024 | 26.89 | 0.28 | 1.05% | 26.70 | 27.09 | 26.59 | 206,183 |
| 03 May 2024 | 26.61 | 0.06 | 0.23% | 26.62 | 26.79 | 26.54 | 95,458 |
| 02 May 2024 | 26.55 | 0.06 | 0.23% | 26.47 | 26.68 | 26.46 | 103,812 |
| 01 May 2024 | 26.49 | -0.31 | -1.16% | 26.59 | 26.65 | 26.40 | 134,892 |
| 30 Abr 2024 | 26.80 | -0.07 | -0.26% | 26.88 | 26.99 | 26.69 | 160,825 |
| 29 Abr 2024 | 26.87 | 0.01 | 0.04% | 27.06 | 27.09 | 26.63 | 185,680 |
| 26 Abr 2024 | 26.86 | -0.22 | -0.81% | 26.80 | 27.04 | 26.67 | 256,982 |
| 24 Abr 2024 | 27.08 | -0.12 | -0.44% | 27.20 | 27.28 | 26.96 | 232,462 |
| 23 Abr 2024 | 27.20 | 0.19 | 0.70% | 27.16 | 27.30 | 27.08 | 175,533 |
| 22 Abr 2024 | 27.01 | 0.34 | 1.27% | 26.90 | 27.11 | 26.83 | 136,576 |
| 19 Abr 2024 | 26.67 | -0.24 | -0.89% | 26.76 | 26.82 | 26.52 | 210,829 |
| 18 Abr 2024 | 26.91 | 0.09 | 0.34% | 26.78 | 27.01 | 26.71 | 156,717 |
| 17 Abr 2024 | 26.82 | -0.05 | -0.19% | 26.78 | 26.87 | 26.71 | 143,518 |
| 16 Abr 2024 | 26.87 | -0.10 | -0.37% | 26.90 | 26.92 | 26.65 | 180,749 |
| 15 Abr 2024 | 26.97 | -0.25 | -0.92% | 26.97 | 27.08 | 26.83 | 134,788 |
| 12 Abr 2024 | 27.22 | 0.08 | 0.29% | 26.97 | 27.22 | 26.75 | 163,899 |
| 11 Abr 2024 | 27.14 | -0.09 | -0.33% | 26.85 | 27.25 | 26.65 | 150,256 |
| 10 Abr 2024 | 27.23 | 0.33 | 1.23% | 26.98 | 27.44 | 26.98 | 218,917 |
| 09 Abr 2024 | 26.90 | -0.86 | -3.10% | 27.50 | 27.50 | 26.86 | 230,995 |
| 08 Abr 2024 | 27.76 | 0.00 | 0.00% | 27.76 | 27.76 | 27.76 | 0.00 |
| 05 Abr 2024 | 27.76 | -0.23 | -0.82% | 27.88 | 28.04 | 27.65 | 242,944 |
| 04 Abr 2024 | 27.99 | 0.27 | 0.97% | 27.68 | 28.16 | 27.65 | 324,941 |
| 03 Abr 2024 | 27.72 | -0.75 | -2.63% | 28.08 | 28.09 | 27.61 | 229,506 |
| 02 Abr 2024 | 28.47 | -0.05 | -0.18% | 28.48 | 28.78 | 28.40 | 374,123 |
| 28 Mar 2024 | 28.52 | 0.62 | 2.22% | 28.21 | 28.56 | 27.92 | 176,094 |
| 27 Mar 2024 | 27.90 | -0.16 | -0.57% | 28.00 | 28.11 | 27.62 | 200,812 |
| 26 Mar 2024 | 28.06 | 0.02 | 0.09% | 28.01 | 28.42 | 27.72 | 220,300 |
| 25 Mar 2024 | 28.035 | 0.34 | 1.21% | 27.82 | 28.17 | 27.77 | 172,428 |
| 22 Mar 2024 | 27.70 | -0.71 | -2.50% | 28.50 | 28.68 | 27.52 | 254,134 |
| 21 Mar 2024 | 28.41 | -0.85 | -2.90% | 29.01 | 29.04 | 27.83 | 559,488 |
| 20 Mar 2024 | 29.26 | 0.02 | 0.07% | 29.18 | 29.53 | 28.76 | 591,633 |
| 19 Mar 2024 | 29.24 | -0.64 | -2.14% | 29.92 | 29.92 | 29.13 | 173,857 |
| 18 Mar 2024 | 29.88 | -0.16 | -0.53% | 30.10 | 30.19 | 29.79 | 77,021 |
| 15 Mar 2024 | 30.04 | -0.03 | -0.10% | 30.23 | 30.23 | 29.60 | 147,191 |
| 14 Mar 2024 | 30.07 | -0.27 | -0.89% | 30.32 | 30.40 | 29.99 | 95,882 |
| 13 Mar 2024 | 30.34 | -0.59 | -1.91% | 30.77 | 30.90 | 30.19 | 136,040 |
| 12 Mar 2024 | 30.93 | 0.05 | 0.16% | 30.90 | 31.15 | 30.86 | 75,723 |
| 11 Mar 2024 | 30.88 | -0.26 | -0.83% | 31.00 | 31.37 | 30.74 | 194,828 |
| 07 Mar 2024 | 31.14 | 0.30 | 0.97% | 30.91 | 31.33 | 30.79 | 135,421 |
| 06 Mar 2024 | 30.84 | 0.33 | 1.08% | 30.43 | 30.90 | 30.41 | 132,398 |
| 05 Mar 2024 | 30.51 | 0.18 | 0.59% | 30.21 | 30.64 | 30.14 | 113,029 |
| 04 Mar 2024 | 30.33 | 0.33 | 1.10% | 29.85 | 30.35 | 29.59 | 152,386 |
| 03 Mar 2024 | 30.00 | 0.55 | 1.87% | 29.20 | 30.00 | 29.20 | 132,140 |
| 29 Feb 2024 | 29.45 | 0.26 | 0.89% | 29.48 | 29.525 | 29.06 | 103,773 |
| 28 Feb 2024 | 29.19 | -0.21 | -0.71% | 29.55 | 29.56 | 29.13 | 424,009 |
| 27 Feb 2024 | 29.40 | -0.06 | -0.20% | 29.35 | 29.60 | 29.10 | 84,278 |
| 26 Feb 2024 | 29.46 | 0.26 | 0.89% | 29.10 | 29.80 | 29.09 | 137,309 |
| 25 Feb 2024 | 29.20 | 0.21 | 0.72% | 29.12 | 29.31 | 29.00 | 84,524 |
| 22 Feb 2024 | 28.99 | 0.29 | 1.01% | 28.75 | 29.08 | 28.74 | 88,538 |
| 21 Feb 2024 | 28.70 | 0.56 | 2.01% | 28.06 | 28.88 | 27.91 | 158,001 |
| 20 Feb 2024 | 28.135 | -0.25 | -0.86% | 28.12 | 28.26 | 27.78 | 324,005 |
| 19 Feb 2024 | 28.38 | 0.13 | 0.46% | 28.27 | 28.40 | 28.01 | 90,723 |
| 18 Feb 2024 | 28.25 | 0.27 | 0.96% | 28.05 | 28.28 | 27.92 | 82,344 |
| 15 Feb 2024 | 27.98 | -0.12 | -0.43% | 28.32 | 28.50 | 27.98 | 117,479 |
| 14 Feb 2024 | 28.10 | 0.02 | 0.07% | 28.03 | 28.52 | 27.99 | 105,019 |
| 13 Feb 2024 | 28.08 | -0.12 | -0.43% | 27.85 | 28.14 | 27.605 | 114,570 |
| 12 Feb 2024 | 28.20 | -0.60 | -2.08% | 28.80 | 28.98 | 28.16 | 122,079 |
