Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BZU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 34.28 | 0.24 | 0.71% | 34.26 | 34.40 | 33.82 | 256,750 |
| 02 May 2024 | 34.04 | 0.00 | 0.00% | 33.84 | 34.12 | 33.60 | 286,979 |
| 30 Abr 2024 | 34.04 | -0.16 | -0.47% | 34.32 | 34.54 | 34.00 | 261,506 |
| 29 Abr 2024 | 34.20 | 0.14 | 0.41% | 34.00 | 34.34 | 34.00 | 195,537 |
| 26 Abr 2024 | 34.06 | 0.66 | 1.98% | 33.68 | 34.28 | 33.42 | 250,336 |
| 25 Abr 2024 | 33.40 | 0.28 | 0.85% | 33.14 | 33.40 | 32.58 | 222,400 |
| 24 Abr 2024 | 33.12 | 0.04 | 0.12% | 33.30 | 33.52 | 32.88 | 166,895 |
| 23 Abr 2024 | 33.08 | 0.54 | 1.66% | 32.60 | 33.16 | 32.56 | 236,168 |
| 22 Abr 2024 | 32.54 | -0.42 | -1.27% | 33.12 | 33.18 | 32.38 | 236,393 |
| 19 Abr 2024 | 32.96 | -0.74 | -2.20% | 33.32 | 33.46 | 32.76 | 316,044 |
| 18 Abr 2024 | 33.70 | -0.64 | -1.86% | 34.24 | 34.28 | 33.16 | 369,831 |
| 17 Abr 2024 | 34.34 | 0.12 | 0.35% | 34.22 | 34.68 | 34.22 | 208,627 |
| 16 Abr 2024 | 34.22 | -0.62 | -1.78% | 34.32 | 34.48 | 33.94 | 249,389 |
| 15 Abr 2024 | 34.84 | 0.34 | 0.99% | 34.66 | 35.04 | 34.52 | 218,380 |
| 12 Abr 2024 | 34.50 | 0.04 | 0.12% | 34.62 | 34.70 | 34.32 | 198,974 |
| 11 Abr 2024 | 34.46 | 0.34 | 1.00% | 34.08 | 34.58 | 33.80 | 342,631 |
| 10 Abr 2024 | 34.12 | 0.00 | 0.00% | 33.96 | 34.28 | 33.30 | 407,256 |
| 09 Abr 2024 | 34.12 | -0.60 | -1.73% | 34.60 | 34.60 | 33.94 | 270,525 |
| 08 Abr 2024 | 34.72 | -0.18 | -0.52% | 34.82 | 35.10 | 34.56 | 225,019 |
| 05 Abr 2024 | 34.90 | -0.40 | -1.13% | 35.18 | 35.20 | 34.56 | 288,488 |
| 04 Abr 2024 | 35.30 | 0.06 | 0.17% | 34.80 | 35.44 | 34.66 | 366,225 |
| 03 Abr 2024 | 35.24 | 0.16 | 0.46% | 35.06 | 35.30 | 34.62 | 494,192 |
| 02 Abr 2024 | 35.08 | -1.08 | -2.99% | 36.62 | 36.70 | 34.90 | 786,560 |
| 28 Mar 2024 | 36.16 | -1.68 | -4.44% | 37.96 | 38.12 | 36.10 | 663,842 |
| 27 Mar 2024 | 37.84 | 0.18 | 0.48% | 37.70 | 38.18 | 37.62 | 278,018 |
| 26 Mar 2024 | 37.66 | 0.10 | 0.27% | 37.44 | 37.92 | 37.44 | 384,255 |
| 25 Mar 2024 | 37.56 | 0.28 | 0.75% | 37.20 | 37.74 | 37.06 | 290,138 |
| 22 Mar 2024 | 37.28 | 0.30 | 0.81% | 36.82 | 37.42 | 36.78 | 357,794 |
| 21 Mar 2024 | 36.98 | 1.16 | 3.24% | 36.48 | 37.50 | 36.00 | 389,340 |
| 20 Mar 2024 | 35.82 | 0.82 | 2.34% | 35.02 | 35.82 | 35.02 | 314,841 |
| 19 Mar 2024 | 35.00 | 0.40 | 1.16% | 34.18 | 35.02 | 34.06 | 179,938 |
| 18 Mar 2024 | 34.60 | 0.10 | 0.29% | 34.66 | 34.66 | 34.30 | 192,099 |
| 15 Mar 2024 | 34.50 | 0.50 | 1.47% | 34.14 | 34.66 | 34.04 | 366,675 |
| 14 Mar 2024 | 34.00 | 0.20 | 0.59% | 33.98 | 34.26 | 33.78 | 215,811 |
| 13 Mar 2024 | 33.80 | 0.18 | 0.54% | 33.90 | 33.98 | 33.54 | 253,563 |
| 12 Mar 2024 | 33.62 | 0.70 | 2.13% | 33.28 | 33.62 | 33.04 | 248,658 |
| 11 Mar 2024 | 32.92 | 0.10 | 0.30% | 32.66 | 33.50 | 32.60 | 310,182 |
| 08 Mar 2024 | 32.82 | 0.66 | 2.05% | 32.44 | 33.08 | 32.42 | 274,682 |
| 07 Mar 2024 | 32.16 | 0.96 | 3.08% | 31.36 | 32.54 | 31.32 | 451,740 |
| 06 Mar 2024 | 31.20 | 0.18 | 0.58% | 31.00 | 31.20 | 30.84 | 132,473 |
| 05 Mar 2024 | 31.02 | -0.28 | -0.89% | 31.26 | 31.26 | 30.92 | 113,858 |
| 04 Mar 2024 | 31.30 | 0.32 | 1.03% | 31.20 | 31.46 | 30.96 | 163,536 |
| 01 Mar 2024 | 30.98 | -0.38 | -1.21% | 31.30 | 31.44 | 30.94 | 240,855 |
| 29 Feb 2024 | 31.36 | 0.14 | 0.45% | 31.30 | 31.66 | 31.22 | 208,898 |
| 28 Feb 2024 | 31.22 | -0.26 | -0.83% | 31.50 | 31.50 | 31.12 | 132,258 |
| 27 Feb 2024 | 31.48 | -0.04 | -0.13% | 31.48 | 31.64 | 31.40 | 154,598 |
| 26 Feb 2024 | 31.52 | 0.00 | 0.00% | 31.60 | 31.70 | 31.34 | 205,968 |
| 23 Feb 2024 | 31.52 | -0.70 | -2.17% | 32.00 | 32.40 | 31.34 | 244,237 |
| 22 Feb 2024 | 32.22 | -0.04 | -0.12% | 32.48 | 32.74 | 31.96 | 253,020 |
| 21 Feb 2024 | 32.26 | 0.38 | 1.19% | 32.00 | 32.32 | 31.64 | 268,066 |
| 20 Feb 2024 | 31.88 | 0.66 | 2.11% | 31.80 | 32.10 | 31.20 | 331,688 |
| 19 Feb 2024 | 31.22 | 0.64 | 2.09% | 30.52 | 31.30 | 30.48 | 175,321 |
| 16 Feb 2024 | 30.58 | 0.02 | 0.07% | 30.74 | 30.98 | 30.50 | 239,277 |
| 15 Feb 2024 | 30.56 | 0.26 | 0.86% | 30.74 | 30.74 | 30.28 | 219,916 |
| 14 Feb 2024 | 30.30 | -0.32 | -1.05% | 30.74 | 31.14 | 30.30 | 307,057 |
| 13 Feb 2024 | 30.62 | -0.84 | -2.67% | 31.64 | 31.64 | 30.26 | 602,753 |
| 12 Feb 2024 | 31.46 | 0.16 | 0.51% | 31.50 | 31.76 | 31.18 | 241,128 |
| 09 Feb 2024 | 31.30 | -0.30 | -0.95% | 31.50 | 32.00 | 30.94 | 390,532 |
| 08 Feb 2024 | 31.60 | -0.32 | -1.00% | 31.94 | 32.06 | 31.50 | 311,586 |
| 07 Feb 2024 | 31.92 | 0.44 | 1.40% | 31.60 | 32.00 | 31.46 | 357,653 |
| 06 Feb 2024 | 31.48 | 0.40 | 1.29% | 31.30 | 31.58 | 30.96 | 408,079 |
| 05 Feb 2024 | 31.08 | 0.10 | 0.32% | 30.96 | 31.26 | 30.88 | 240,625 |
