Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNDS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.16 | 0.02 | 0.09% | 23.14 | 23.19 | 23.14 | 19,525 |
| 02 May 2024 | 23.14 | 0.06 | 0.26% | 23.10 | 23.14 | 23.08 | 19,674 |
| 01 May 2024 | 23.08 | -0.13 | -0.56% | 23.10 | 23.12 | 23.05 | 34,548 |
| 30 Abr 2024 | 23.21 | 0.06 | 0.26% | 23.17 | 23.27 | 23.17 | 28,965 |
| 29 Abr 2024 | 23.15 | 0.07 | 0.30% | 23.19 | 23.19 | 23.13 | 34,057 |
| 26 Abr 2024 | 23.08 | -0.20 | -0.86% | 23.11 | 23.13 | 23.08 | 10,439 |
| 24 Abr 2024 | 23.28 | -0.16 | -0.68% | 23.44 | 23.44 | 23.26 | 29,892 |
| 23 Abr 2024 | 23.44 | 0.06 | 0.26% | 23.40 | 23.44 | 23.39 | 42,511 |
| 22 Abr 2024 | 23.38 | -0.05 | -0.21% | 23.39 | 23.39 | 23.33 | 24,907 |
| 19 Abr 2024 | 23.43 | 0.02 | 0.09% | 23.38 | 23.52 | 23.35 | 23,460 |
| 18 Abr 2024 | 23.41 | 0.11 | 0.47% | 23.33 | 23.41 | 23.33 | 24,700 |
| 17 Abr 2024 | 23.30 | -0.06 | -0.26% | 23.32 | 23.32 | 23.29 | 17,232 |
| 16 Abr 2024 | 23.36 | -0.08 | -0.34% | 23.40 | 23.42 | 23.36 | 25,923 |
| 15 Abr 2024 | 23.44 | 0.02 | 0.09% | 23.46 | 23.50 | 23.44 | 54,252 |
| 12 Abr 2024 | 23.42 | -0.04 | -0.17% | 23.41 | 23.44 | 23.39 | 26,656 |
| 11 Abr 2024 | 23.46 | -0.15 | -0.64% | 23.49 | 23.49 | 23.45 | 43,750 |
| 10 Abr 2024 | 23.61 | 0.07 | 0.30% | 23.62 | 23.65 | 23.60 | 35,914 |
| 09 Abr 2024 | 23.54 | 0.01 | 0.04% | 23.53 | 23.54 | 23.505 | 32,725 |
| 08 Abr 2024 | 23.53 | -0.06 | -0.25% | 23.55 | 23.55 | 23.52 | 48,705 |
| 05 Abr 2024 | 23.59 | 0.08 | 0.34% | 23.61 | 23.62 | 23.59 | 25,948 |
| 04 Abr 2024 | 23.51 | -0.04 | -0.17% | 23.56 | 23.60 | 23.51 | 38,280 |
| 03 Abr 2024 | 23.55 | -0.09 | -0.38% | 23.59 | 23.59 | 23.53 | 29,435 |
| 02 Abr 2024 | 23.64 | -0.17 | -0.71% | 23.69 | 23.69 | 23.63 | 12,329 |
| 28 Mar 2024 | 23.81 | 0.04 | 0.17% | 23.79 | 23.81 | 23.77 | 94,204 |
| 27 Mar 2024 | 23.77 | 0.08 | 0.34% | 23.72 | 23.77 | 23.71 | 55,127 |
| 26 Mar 2024 | 23.69 | -0.03 | -0.13% | 23.72 | 23.72 | 23.69 | 51,029 |
| 25 Mar 2024 | 23.72 | 0.02 | 0.08% | 23.75 | 23.76 | 23.72 | 16,153 |
| 22 Mar 2024 | 23.70 | 0.05 | 0.21% | 23.66 | 23.70 | 23.62 | 48,766 |
| 21 Mar 2024 | 23.65 | -0.01 | -0.04% | 23.70 | 23.73 | 23.62 | 39,110 |
| 20 Mar 2024 | 23.66 | 0.02 | 0.08% | 23.65 | 23.66 | 23.62 | 13,367 |
| 19 Mar 2024 | 23.64 | 0.10 | 0.42% | 23.58 | 23.64 | 23.54 | 36,605 |
| 18 Mar 2024 | 23.54 | 0.00 | 0.00% | 23.54 | 23.57 | 23.50 | 48,727 |
| 15 Mar 2024 | 23.54 | -0.10 | -0.42% | 23.56 | 23.58 | 23.52 | 33,800 |
| 14 Mar 2024 | 23.64 | -0.04 | -0.17% | 23.62 | 23.65 | 23.62 | 29,526 |
| 13 Mar 2024 | 23.68 | -0.04 | -0.17% | 23.68 | 23.70 | 23.65 | 37,633 |
| 12 Mar 2024 | 23.72 | -0.02 | -0.08% | 23.71 | 23.75 | 23.71 | 61,908 |
| 11 Mar 2024 | 23.74 | 0.04 | 0.17% | 23.72 | 23.745 | 23.69 | 10,600 |
| 07 Mar 2024 | 23.70 | 0.05 | 0.21% | 23.68 | 23.70 | 23.66 | 51,268 |
| 06 Mar 2024 | 23.65 | 0.01 | 0.04% | 23.72 | 23.72 | 23.64 | 25,162 |
| 05 Mar 2024 | 23.64 | 0.07 | 0.30% | 23.64 | 23.66 | 23.60 | 13,144 |
| 04 Mar 2024 | 23.57 | 0.04 | 0.17% | 23.54 | 23.57 | 23.53 | 19,705 |
| 03 Mar 2024 | 23.53 | -0.01 | -0.04% | 23.57 | 23.57 | 23.53 | 53,316 |
| 29 Feb 2024 | 23.54 | -0.05 | -0.21% | 23.57 | 23.57 | 23.50 | 173,518 |
| 28 Feb 2024 | 23.59 | 0.05 | 0.21% | 23.64 | 23.64 | 23.59 | 36,654 |
| 27 Feb 2024 | 23.54 | -0.06 | -0.25% | 23.58 | 23.58 | 23.53 | 74,826 |
| 26 Feb 2024 | 23.60 | -0.01 | -0.04% | 23.59 | 23.61 | 23.57 | 37,187 |
| 25 Feb 2024 | 23.61 | 0.09 | 0.38% | 23.59 | 23.63 | 23.55 | 65,801 |
| 22 Feb 2024 | 23.52 | -0.02 | -0.08% | 23.55 | 23.56 | 23.51 | 61,248 |
| 21 Feb 2024 | 23.54 | 0.00 | 0.00% | 23.46 | 23.57 | 23.46 | 34,269 |
| 20 Feb 2024 | 23.54 | 0.02 | 0.09% | 23.51 | 23.55 | 23.50 | 34,163 |
| 19 Feb 2024 | 23.52 | 0.01 | 0.04% | 23.53 | 23.53 | 23.48 | 41,178 |
| 18 Feb 2024 | 23.51 | 0.00 | 0.00% | 23.50 | 23.51 | 23.48 | 16,094 |
| 15 Feb 2024 | 23.51 | -0.04 | -0.17% | 23.54 | 23.54 | 23.48 | 44,100 |
| 14 Feb 2024 | 23.55 | 0.14 | 0.60% | 23.43 | 23.55 | 23.43 | 23,444 |
| 13 Feb 2024 | 23.41 | -0.11 | -0.47% | 23.36 | 23.41 | 23.35 | 27,633 |
| 12 Feb 2024 | 23.52 | -0.03 | -0.13% | 23.50 | 23.52 | 23.48 | 22,276 |
| 11 Feb 2024 | 23.55 | -0.04 | -0.17% | 23.54 | 23.55 | 23.50 | 21,673 |
| 08 Feb 2024 | 23.59 | 0.01 | 0.04% | 23.58 | 23.59 | 23.54 | 31,128 |
| 07 Feb 2024 | 23.58 | -0.02 | -0.08% | 23.58 | 23.62 | 23.57 | 82,701 |
| 06 Feb 2024 | 23.60 | 0.12 | 0.51% | 23.59 | 23.62 | 23.57 | 33,406 |
| 05 Feb 2024 | 23.48 | -0.07 | -0.30% | 23.53 | 23.56 | 23.48 | 38,169 |
