Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BPSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 7.485 | -0.01 | -0.07% | 7.515 | 7.58 | 7.44 | 1,610,156 |
| 23 Abr 2024 | 7.49 | 0.19 | 2.53% | 7.33 | 7.49 | 7.32 | 2,457,173 |
| 22 Abr 2024 | 7.305 | 0.15 | 2.03% | 7.20 | 7.365 | 7.185 | 1,988,323 |
| 19 Abr 2024 | 7.16 | 0.04 | 0.49% | 7.15 | 7.175 | 7.01 | 1,847,994 |
| 18 Abr 2024 | 7.125 | 0.09 | 1.35% | 7.10 | 7.16 | 6.98 | 1,925,636 |
| 17 Abr 2024 | 7.03 | 0.36 | 5.40% | 6.65 | 7.05 | 6.65 | 3,073,099 |
| 16 Abr 2024 | 6.67 | -0.13 | -1.91% | 6.73 | 6.73 | 6.605 | 1,366,460 |
| 15 Abr 2024 | 6.80 | 0.07 | 1.04% | 6.78 | 6.885 | 6.765 | 1,317,942 |
| 12 Abr 2024 | 6.73 | -0.02 | -0.22% | 6.75 | 6.895 | 6.70 | 1,545,476 |
| 11 Abr 2024 | 6.745 | -0.18 | -2.60% | 6.885 | 6.92 | 6.68 | 1,544,269 |
| 10 Abr 2024 | 6.925 | 0.21 | 3.05% | 6.71 | 6.945 | 6.705 | 1,381,308 |
| 09 Abr 2024 | 6.72 | -0.22 | -3.10% | 6.93 | 6.965 | 6.72 | 1,690,136 |
| 08 Abr 2024 | 6.935 | 0.09 | 1.24% | 6.825 | 6.945 | 6.78 | 1,106,885 |
| 05 Abr 2024 | 6.85 | -0.14 | -1.93% | 6.90 | 6.93 | 6.73 | 2,246,489 |
| 04 Abr 2024 | 6.985 | -0.14 | -1.90% | 7.14 | 7.16 | 6.965 | 1,540,953 |
| 03 Abr 2024 | 7.12 | 0.08 | 1.14% | 7.02 | 7.145 | 7.02 | 1,677,465 |
| 02 Abr 2024 | 7.04 | 0.11 | 1.51% | 6.875 | 7.065 | 6.875 | 1,766,673 |
| 28 Mar 2024 | 6.935 | -0.07 | -1.00% | 7.015 | 7.015 | 6.935 | 1,133,090 |
| 27 Mar 2024 | 7.005 | -0.10 | -1.41% | 7.10 | 7.155 | 6.985 | 1,502,221 |
| 26 Mar 2024 | 7.105 | 0.20 | 2.82% | 6.915 | 7.155 | 6.90 | 2,968,582 |
| 25 Mar 2024 | 6.91 | 0.10 | 1.47% | 6.80 | 6.94 | 6.77 | 2,006,094 |
| 22 Mar 2024 | 6.81 | 0.00 | 0.00% | 6.805 | 6.86 | 6.755 | 1,854,786 |
| 21 Mar 2024 | 6.81 | -0.01 | -0.15% | 6.835 | 6.86 | 6.67 | 2,239,098 |
| 20 Mar 2024 | 6.82 | -0.07 | -0.94% | 6.93 | 7.14 | 6.695 | 3,544,487 |
| 19 Mar 2024 | 6.885 | 0.05 | 0.73% | 6.785 | 6.905 | 6.78 | 1,827,424 |
| 18 Mar 2024 | 6.835 | 0.24 | 3.56% | 6.87 | 6.87 | 6.71 | 3,491,262 |
| 15 Mar 2024 | 6.60 | 0.04 | 0.61% | 6.575 | 6.67 | 6.485 | 18,107,185 |
| 14 Mar 2024 | 6.56 | -0.20 | -2.96% | 6.72 | 6.75 | 6.50 | 3,798,600 |
| 13 Mar 2024 | 6.76 | -0.14 | -1.96% | 6.93 | 6.975 | 6.75 | 2,625,394 |
| 12 Mar 2024 | 6.895 | 0.11 | 1.55% | 6.82 | 6.955 | 6.77 | 2,304,059 |
| 11 Mar 2024 | 6.79 | -0.09 | -1.31% | 6.86 | 6.86 | 6.715 | 2,274,625 |
| 08 Mar 2024 | 6.88 | -0.11 | -1.57% | 6.985 | 7.00 | 6.82 | 1,802,081 |
| 07 Mar 2024 | 6.99 | -0.18 | -2.44% | 7.14 | 7.205 | 6.96 | 2,279,643 |
| 06 Mar 2024 | 7.165 | -0.03 | -0.42% | 7.175 | 7.25 | 7.065 | 1,934,158 |
| 05 Mar 2024 | 7.195 | 0.06 | 0.84% | 7.155 | 7.36 | 7.14 | 2,208,994 |
| 04 Mar 2024 | 7.135 | 0.05 | 0.78% | 7.10 | 7.37 | 7.095 | 8,097,190 |
| 01 Mar 2024 | 7.08 | 0.16 | 2.24% | 6.885 | 7.11 | 6.885 | 2,145,847 |
| 29 Feb 2024 | 6.925 | -0.20 | -2.81% | 7.065 | 7.065 | 6.885 | 2,370,626 |
| 28 Feb 2024 | 7.125 | -0.03 | -0.35% | 7.13 | 7.255 | 7.10 | 1,187,157 |
| 27 Feb 2024 | 7.15 | -0.09 | -1.24% | 7.26 | 7.26 | 7.11 | 1,537,352 |
| 26 Feb 2024 | 7.24 | 0.11 | 1.54% | 7.19 | 7.355 | 7.15 | 1,972,596 |
| 23 Feb 2024 | 7.13 | 0.20 | 2.81% | 6.97 | 7.175 | 6.925 | 2,077,100 |
| 22 Feb 2024 | 6.935 | 0.05 | 0.73% | 6.915 | 6.98 | 6.88 | 1,167,142 |
| 21 Feb 2024 | 6.885 | 0.12 | 1.70% | 6.755 | 6.92 | 6.755 | 811,395 |
| 20 Feb 2024 | 6.77 | -0.07 | -1.02% | 6.80 | 6.81 | 6.71 | 681,977 |
| 19 Feb 2024 | 6.84 | 0.00 | 0.00% | 6.83 | 6.92 | 6.805 | 519,424 |
| 16 Feb 2024 | 6.84 | -0.04 | -0.51% | 6.88 | 6.935 | 6.83 | 1,249,383 |
| 15 Feb 2024 | 6.875 | 0.00 | 0.00% | 6.895 | 6.925 | 6.75 | 1,038,058 |
| 14 Feb 2024 | 6.875 | 0.08 | 1.18% | 6.805 | 6.89 | 6.705 | 1,025,725 |
| 13 Feb 2024 | 6.795 | 0.10 | 1.49% | 6.725 | 6.895 | 6.685 | 1,359,660 |
| 12 Feb 2024 | 6.695 | 0.13 | 1.90% | 6.605 | 6.71 | 6.555 | 1,125,799 |
| 09 Feb 2024 | 6.57 | -0.01 | -0.15% | 6.565 | 6.625 | 6.44 | 1,092,236 |
| 08 Feb 2024 | 6.58 | -0.12 | -1.79% | 6.75 | 6.77 | 6.55 | 1,485,403 |
| 07 Feb 2024 | 6.70 | 0.09 | 1.44% | 6.765 | 6.825 | 6.435 | 2,608,640 |
| 06 Feb 2024 | 6.605 | -0.16 | -2.37% | 6.75 | 6.78 | 6.60 | 1,737,765 |
| 05 Feb 2024 | 6.765 | 0.11 | 1.73% | 6.64 | 6.765 | 6.58 | 2,130,218 |
| 02 Feb 2024 | 6.65 | -0.02 | -0.30% | 6.70 | 6.73 | 6.535 | 2,639,552 |
| 01 Feb 2024 | 6.67 | -0.41 | -5.72% | 6.96 | 7.09 | 6.635 | 3,962,895 |
| 31 Ene 2024 | 7.075 | 0.13 | 1.80% | 6.94 | 7.085 | 6.91 | 2,970,501 |
| 30 Ene 2024 | 6.95 | 0.24 | 3.50% | 6.69 | 7.10 | 6.68 | 3,274,150 |
| 29 Ene 2024 | 6.715 | 0.11 | 1.59% | 6.60 | 6.725 | 6.59 | 1,638,726 |
| 26 Ene 2024 | 6.61 | 0.06 | 0.92% | 6.555 | 6.625 | 6.48 | 1,748,809 |
