Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BERMIB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.565 | 0.00 | -0.02% | 6.56 | 6.567 | 6.553 | 11,305 |
| 30 May 2024 | 6.566 | -0.06 | -0.86% | 6.635 | 6.635 | 6.564 | 62,656 |
| 29 May 2024 | 6.623 | 0.08 | 1.21% | 6.539 | 6.628 | 6.539 | 88,083 |
| 28 May 2024 | 6.544 | 0.03 | 0.54% | 6.49 | 6.544 | 6.49 | 2,208 |
| 27 May 2024 | 6.509 | -0.05 | -0.78% | 6.544 | 6.551 | 6.509 | 95,859 |
| 24 May 2024 | 6.56 | 0.01 | 0.21% | 6.613 | 6.631 | 6.56 | 69,786 |
| 23 May 2024 | 6.546 | -0.01 | -0.14% | 6.548 | 6.572 | 6.528 | 489,073 |
| 22 May 2024 | 6.555 | 0.02 | 0.35% | 6.538 | 6.565 | 6.538 | 73,285 |
| 21 May 2024 | 6.532 | 0.05 | 0.72% | 6.512 | 6.571 | 6.512 | 48,588 |
| 20 May 2024 | 6.485 | 0.02 | 0.32% | 6.514 | 6.514 | 6.44 | 10,218 |
| 17 May 2024 | 6.464 | 0.00 | -0.06% | 6.473 | 6.475 | 6.458 | 217,345 |
| 16 May 2024 | 6.468 | 0.00 | -0.03% | 6.466 | 6.478 | 6.452 | 18,471 |
| 15 May 2024 | 6.47 | -0.04 | -0.61% | 6.486 | 6.50 | 6.47 | 163,212 |
| 14 May 2024 | 6.51 | -0.06 | -0.88% | 6.56 | 6.56 | 6.50 | 115,035 |
| 13 May 2024 | 6.568 | -0.03 | -0.44% | 6.605 | 6.605 | 6.568 | 16,385 |
| 10 May 2024 | 6.597 | -0.07 | -1.02% | 6.625 | 6.625 | 6.581 | 109,880 |
| 09 May 2024 | 6.665 | -0.03 | -0.46% | 6.705 | 6.713 | 6.661 | 82,060 |
| 08 May 2024 | 6.696 | 0.02 | 0.25% | 6.668 | 6.725 | 6.668 | 15,732 |
| 07 May 2024 | 6.679 | -0.04 | -0.65% | 6.686 | 6.706 | 6.644 | 37,695 |
| 06 May 2024 | 6.723 | -0.06 | -0.93% | 6.76 | 6.78 | 6.709 | 146,349 |
| 03 May 2024 | 6.786 | 0.02 | 0.37% | 6.746 | 6.791 | 6.738 | 222,087 |
| 02 May 2024 | 6.761 | 0.01 | 0.13% | 6.763 | 6.763 | 6.75 | 19,516 |
| 30 Abr 2024 | 6.752 | 0.10 | 1.53% | 6.65 | 6.762 | 6.649 | 42,146 |
| 29 Abr 2024 | 6.65 | -0.01 | -0.17% | 6.623 | 6.673 | 6.623 | 36,233 |
| 26 Abr 2024 | 6.661 | -0.06 | -0.86% | 6.685 | 6.69 | 6.648 | 51,943 |
| 25 Abr 2024 | 6.719 | 0.07 | 0.98% | 6.658 | 6.755 | 6.658 | 34,065 |
| 24 Abr 2024 | 6.654 | 0.02 | 0.29% | 6.605 | 6.654 | 6.604 | 35,203 |
| 23 Abr 2024 | 6.635 | -0.13 | -1.86% | 6.725 | 6.725 | 6.634 | 251,103 |
| 22 Abr 2024 | 6.761 | -0.06 | -0.88% | 6.75 | 6.816 | 6.75 | 15,050 |
| 19 Abr 2024 | 6.821 | -0.01 | -0.10% | 6.904 | 6.915 | 6.82 | 101,930 |
| 18 Abr 2024 | 6.828 | -0.04 | -0.61% | 6.865 | 6.88 | 6.828 | 50,132 |
| 17 Abr 2024 | 6.87 | -0.06 | -0.89% | 6.917 | 6.922 | 6.845 | 157,203 |
| 16 Abr 2024 | 6.932 | 0.11 | 1.63% | 6.912 | 6.943 | 6.886 | 262,134 |
| 15 Abr 2024 | 6.821 | -0.03 | -0.50% | 6.808 | 6.828 | 6.75 | 82,661 |
| 12 Abr 2024 | 6.855 | -0.02 | -0.29% | 6.806 | 6.875 | 6.778 | 143,249 |
| 11 Abr 2024 | 6.875 | 0.08 | 1.22% | 6.80 | 6.892 | 6.785 | 146,266 |
| 10 Abr 2024 | 6.792 | -0.01 | -0.19% | 6.772 | 6.847 | 6.75 | 20,827 |
| 09 Abr 2024 | 6.805 | 0.07 | 0.99% | 6.756 | 6.82 | 6.756 | 51,588 |
| 08 Abr 2024 | 6.738 | -0.06 | -0.91% | 6.787 | 6.791 | 6.738 | 24,103 |
| 05 Abr 2024 | 6.80 | 0.10 | 1.49% | 6.798 | 6.83 | 6.79 | 626,835 |
| 04 Abr 2024 | 6.70 | 0.00 | 0.04% | 6.695 | 6.71 | 6.68 | 5,110 |
| 03 Abr 2024 | 6.697 | -0.01 | -0.19% | 6.71 | 6.717 | 6.697 | 90,431 |
| 02 Abr 2024 | 6.71 | 0.07 | 1.05% | 6.622 | 6.718 | 6.611 | 55,319 |
| 28 Mar 2024 | 6.64 | 0.00 | 0.05% | 6.63 | 6.64 | 6.624 | 73,734 |
| 27 Mar 2024 | 6.637 | 0.00 | -0.05% | 6.651 | 6.657 | 6.626 | 163,171 |
| 26 Mar 2024 | 6.64 | -0.01 | -0.15% | 6.655 | 6.655 | 6.63 | 112,896 |
| 25 Mar 2024 | 6.65 | -0.05 | -0.76% | 6.708 | 6.708 | 6.647 | 50,936 |
| 22 Mar 2024 | 6.701 | 0.00 | -0.01% | 6.735 | 6.735 | 6.701 | 103,177 |
| 21 Mar 2024 | 6.702 | -0.02 | -0.27% | 6.674 | 6.714 | 6.661 | 44,018 |
| 20 Mar 2024 | 6.72 | 0.00 | -0.04% | 6.718 | 6.732 | 6.712 | 23,894 |
| 19 Mar 2024 | 6.723 | -0.06 | -0.81% | 6.79 | 6.80 | 6.723 | 104,556 |
| 18 Mar 2024 | 6.778 | 0.00 | -0.04% | 6.76 | 6.786 | 6.754 | 9,094 |
| 15 Mar 2024 | 6.781 | -0.04 | -0.54% | 6.817 | 6.822 | 6.768 | 32,015 |
| 14 Mar 2024 | 6.818 | 0.03 | 0.49% | 6.778 | 6.825 | 6.774 | 33,718 |
| 13 Mar 2024 | 6.785 | -0.04 | -0.53% | 6.802 | 6.807 | 6.768 | 37,114 |
| 12 Mar 2024 | 6.821 | -0.09 | -1.36% | 6.883 | 6.896 | 6.811 | 87,429 |
| 11 Mar 2024 | 6.915 | 0.03 | 0.44% | 6.937 | 6.946 | 6.915 | 144,879 |
| 08 Mar 2024 | 6.885 | 0.00 | 0.07% | 6.879 | 6.885 | 6.866 | 42,027 |
| 07 Mar 2024 | 6.88 | -0.02 | -0.25% | 6.927 | 6.927 | 6.869 | 74,809 |
| 06 Mar 2024 | 6.897 | -0.04 | -0.62% | 6.929 | 6.929 | 6.881 | 30,948 |
| 05 Mar 2024 | 6.94 | -0.05 | -0.66% | 6.982 | 7.00 | 6.925 | 73,075 |
| 04 Mar 2024 | 6.986 | 0.01 | 0.11% | 6.991 | 7.00 | 6.976 | 55,307 |
