Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNKS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 7.35 | 0.12 | 1.66% | 7.24 | 7.35 | 7.24 | 18,167 |
| 22 Abr 2024 | 7.23 | 0.22 | 3.14% | 6.80 | 7.23 | 6.80 | 10,885 |
| 19 Abr 2024 | 7.01 | -0.05 | -0.71% | 7.13 | 7.13 | 6.93 | 69,455 |
| 18 Abr 2024 | 7.06 | 0.06 | 0.86% | 7.05 | 7.08 | 7.05 | 17,340 |
| 17 Abr 2024 | 7.00 | -0.09 | -1.27% | 7.02 | 7.02 | 7.00 | 2 |
| 16 Abr 2024 | 7.09 | -0.06 | -0.84% | 7.15 | 7.15 | 7.06 | 11,552 |
| 15 Abr 2024 | 7.15 | -0.07 | -0.97% | 7.13 | 7.15 | 7.11 | 12,747 |
| 12 Abr 2024 | 7.22 | -0.05 | -0.69% | 7.22 | 7.23 | 7.21 | 5,505 |
| 11 Abr 2024 | 7.27 | -0.06 | -0.82% | 7.24 | 7.27 | 7.24 | 7,887 |
| 10 Abr 2024 | 7.33 | -0.01 | -0.14% | 7.34 | 7.35 | 7.33 | 3,369 |
| 09 Abr 2024 | 7.34 | 0.04 | 0.55% | 7.30 | 7.35 | 7.30 | 86 |
| 08 Abr 2024 | 7.30 | 0.06 | 0.83% | 7.34 | 7.34 | 7.28 | 1,901 |
| 05 Abr 2024 | 7.24 | -0.05 | -0.69% | 7.29 | 7.29 | 7.24 | 7,659 |
| 04 Abr 2024 | 7.29 | 0.01 | 0.14% | 7.26 | 7.32 | 7.26 | 10,616 |
| 03 Abr 2024 | 7.28 | 0.02 | 0.28% | 7.20 | 7.28 | 7.20 | 23 |
| 02 Abr 2024 | 7.26 | -0.02 | -0.27% | 7.22 | 7.30 | 7.22 | 21,297 |
| 28 Mar 2024 | 7.28 | 0.04 | 0.55% | 7.29 | 7.31 | 7.28 | 19,257 |
| 27 Mar 2024 | 7.24 | 0.02 | 0.28% | 7.22 | 7.25 | 7.22 | 7,944 |
| 26 Mar 2024 | 7.22 | 0.03 | 0.42% | 7.19 | 7.22 | 7.18 | 21,319 |
| 25 Mar 2024 | 7.19 | -0.05 | -0.69% | 7.13 | 7.22 | 7.13 | 17,936 |
| 22 Mar 2024 | 7.24 | 0.07 | 0.98% | 7.17 | 7.27 | 7.17 | 5,390 |
| 21 Mar 2024 | 7.17 | 0.11 | 1.56% | 7.07 | 7.19 | 7.07 | 74,938 |
| 20 Mar 2024 | 7.06 | 0.02 | 0.28% | 7.04 | 7.08 | 7.04 | 4,096 |
| 19 Mar 2024 | 7.04 | 0.02 | 0.28% | 7.04 | 7.07 | 7.04 | 32,665 |
| 18 Mar 2024 | 7.02 | 0.02 | 0.29% | 6.95 | 7.04 | 6.95 | 9,437 |
| 15 Mar 2024 | 7.00 | -0.05 | -0.71% | 6.96 | 7.00 | 6.96 | 10,115 |
| 14 Mar 2024 | 7.05 | 0.00 | 0.00% | 7.00 | 7.08 | 6.99 | 8,519 |
| 13 Mar 2024 | 7.05 | 0.02 | 0.28% | 6.97 | 7.05 | 6.90 | 5,746 |
| 12 Mar 2024 | 7.03 | 0.05 | 0.72% | 6.98 | 7.03 | 6.98 | 6,315 |
| 11 Mar 2024 | 6.98 | -0.06 | -0.85% | 7.01 | 7.01 | 6.98 | 858 |
| 07 Mar 2024 | 7.04 | 0.07 | 1.00% | 6.97 | 7.04 | 6.97 | 19,265 |
| 06 Mar 2024 | 6.97 | 0.02 | 0.29% | 6.96 | 7.00 | 6.96 | 8,885 |
| 05 Mar 2024 | 6.95 | 0.06 | 0.87% | 6.89 | 6.96 | 6.89 | 2,616 |
| 04 Mar 2024 | 6.89 | 0.06 | 0.88% | 6.83 | 6.89 | 6.83 | 12,945 |
| 03 Mar 2024 | 6.83 | -0.02 | -0.29% | 6.85 | 6.85 | 6.83 | 320 |
| 29 Feb 2024 | 6.85 | 0.04 | 0.59% | 6.85 | 6.85 | 6.82 | 2,554 |
| 28 Feb 2024 | 6.81 | 0.03 | 0.44% | 6.80 | 6.82 | 6.80 | 976 |
| 27 Feb 2024 | 6.78 | 0.02 | 0.30% | 6.79 | 6.82 | 6.78 | 47,479 |
| 26 Feb 2024 | 6.76 | -0.02 | -0.29% | 6.67 | 6.78 | 6.67 | 379 |
| 25 Feb 2024 | 6.78 | 0.02 | 0.30% | 6.76 | 6.80 | 6.76 | 17,873 |
| 22 Feb 2024 | 6.76 | 0.04 | 0.60% | 6.76 | 6.78 | 6.76 | 3,916 |
| 21 Feb 2024 | 6.72 | -0.05 | -0.74% | 6.77 | 6.77 | 6.71 | 14,508 |
| 20 Feb 2024 | 6.77 | 0.08 | 1.20% | 6.74 | 6.77 | 6.74 | 4,168 |
| 19 Feb 2024 | 6.69 | -0.02 | -0.30% | 6.73 | 6.73 | 6.66 | 14,021 |
| 18 Feb 2024 | 6.71 | 0.06 | 0.90% | 6.67 | 6.71 | 6.67 | 19,849 |
| 15 Feb 2024 | 6.65 | 0.09 | 1.37% | 6.60 | 6.67 | 6.60 | 9,461 |
| 14 Feb 2024 | 6.56 | 0.08 | 1.23% | 6.56 | 6.57 | 6.55 | 12,367 |
| 13 Feb 2024 | 6.48 | -0.06 | -0.92% | 6.47 | 6.49 | 6.47 | 9,344 |
| 12 Feb 2024 | 6.54 | 0.04 | 0.62% | 6.55 | 6.57 | 6.54 | 10,988 |
| 11 Feb 2024 | 6.50 | 0.00 | 0.00% | 6.49 | 6.54 | 6.49 | 26,189 |
| 08 Feb 2024 | 6.50 | -0.01 | -0.15% | 6.50 | 6.50 | 6.50 | 113 |
| 07 Feb 2024 | 6.51 | -0.06 | -0.91% | 6.53 | 6.55 | 6.51 | 36,522 |
| 06 Feb 2024 | 6.57 | 0.00 | 0.00% | 6.56 | 6.57 | 6.56 | 6,653 |
| 05 Feb 2024 | 6.57 | 0.10 | 1.55% | 6.58 | 6.58 | 6.54 | 5,766 |
| 04 Feb 2024 | 6.47 | -0.11 | -1.67% | 6.55 | 6.57 | 6.47 | 15,621 |
| 01 Feb 2024 | 6.58 | -0.05 | -0.75% | 6.51 | 6.58 | 6.47 | 11,627 |
| 31 Ene 2024 | 6.63 | -0.05 | -0.75% | 6.59 | 6.63 | 6.59 | 10,103 |
| 30 Ene 2024 | 6.68 | 0.09 | 1.37% | 6.64 | 6.69 | 6.64 | 15,630 |
| 29 Ene 2024 | 6.59 | 0.00 | 0.00% | 6.58 | 6.60 | 6.58 | 3,231 |
| 28 Ene 2024 | 6.59 | 0.04 | 0.61% | 6.56 | 6.59 | 6.56 | 8,046 |
| 24 Ene 2024 | 6.55 | 0.05 | 0.77% | 6.50 | 6.56 | 6.50 | 1,789 |
