Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BGIN24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 232.90 | 0.95 | 0.41% | 232.40 | 233.00 | 231.95 | 179 |
| 29 May 2024 | 231.95 | 0.25 | 0.11% | 232.40 | 232.40 | 231.95 | 5 |
| 28 May 2024 | 231.70 | -0.40 | -0.17% | 231.20 | 231.70 | 231.20 | 17 |
| 27 May 2024 | 232.10 | 0.10 | 0.04% | 231.65 | 232.10 | 231.60 | 117 |
| 24 May 2024 | 232.00 | -0.05 | -0.02% | 232.05 | 232.20 | 231.15 | 89 |
| 23 May 2024 | 232.05 | 0.45 | 0.19% | 232.05 | 232.05 | 232.05 | 1 |
| 22 May 2024 | 231.60 | -1.65 | -0.71% | 231.60 | 231.60 | 231.60 | 7 |
| 21 May 2024 | 233.25 | -0.55 | -0.24% | 233.70 | 233.70 | 231.75 | 180 |
| 20 May 2024 | 233.80 | 1.75 | 0.75% | 232.05 | 234.00 | 231.55 | 260 |
| 17 May 2024 | 232.05 | 0.65 | 0.28% | 232.05 | 232.05 | 232.05 | 1 |
| 16 May 2024 | 231.40 | 0.35 | 0.15% | 231.00 | 231.65 | 229.60 | 144 |
| 15 May 2024 | 231.05 | 1.85 | 0.81% | 231.00 | 231.05 | 231.00 | 25 |
| 14 May 2024 | 229.20 | -0.60 | -0.26% | 230.05 | 230.20 | 229.00 | 225 |
| 13 May 2024 | 229.80 | -0.50 | -0.22% | 230.05 | 230.20 | 229.00 | 17 |
| 10 May 2024 | 230.30 | -0.20 | -0.09% | 230.80 | 230.80 | 230.30 | 2 |
| 09 May 2024 | 230.50 | -0.50 | -0.22% | 230.65 | 230.65 | 230.50 | 4 |
| 08 May 2024 | 231.00 | -2.50 | -1.07% | 233.50 | 233.50 | 230.70 | 326 |
| 07 May 2024 | 233.50 | 0.20 | 0.09% | 233.50 | 233.50 | 233.50 | 2 |
| 06 May 2024 | 233.30 | -0.55 | -0.24% | 233.05 | 233.30 | 233.05 | 2 |
| 03 May 2024 | 233.85 | -0.65 | -0.28% | 234.50 | 235.40 | 233.85 | 793 |
| 02 May 2024 | 234.50 | -1.00 | -0.42% | 234.50 | 234.50 | 234.50 | 1 |
| 30 Abr 2024 | 235.50 | -0.40 | -0.17% | 235.90 | 235.90 | 234.00 | 195 |
| 29 Abr 2024 | 235.90 | -0.10 | -0.04% | 235.90 | 235.90 | 235.90 | 53 |
| 26 Abr 2024 | 236.00 | 0.40 | 0.17% | 235.60 | 236.35 | 235.20 | 90 |
| 25 Abr 2024 | 235.60 | -1.10 | -0.46% | 235.60 | 235.60 | 235.60 | 13 |
| 24 Abr 2024 | 236.70 | 0.10 | 0.04% | 237.00 | 237.95 | 235.55 | 210 |
| 23 Abr 2024 | 236.60 | -1.70 | -0.71% | 237.00 | 237.00 | 236.60 | 11 |
| 22 Abr 2024 | 238.30 | -0.50 | -0.21% | 238.30 | 238.30 | 238.30 | 1 |
| 19 Abr 2024 | 238.80 | -1.20 | -0.50% | 238.80 | 238.80 | 238.80 | 8 |
| 18 Abr 2024 | 240.00 | 1.55 | 0.65% | 238.45 | 240.00 | 238.00 | 241 |
| 17 Abr 2024 | 238.45 | -0.55 | -0.23% | 238.45 | 238.45 | 238.45 | 1 |
| 16 Abr 2024 | 239.00 | -0.45 | -0.19% | 238.95 | 239.00 | 238.95 | 9 |
| 15 Abr 2024 | 239.45 | 2.95 | 1.25% | 236.50 | 240.00 | 236.50 | 363 |
| 12 Abr 2024 | 236.50 | 1.30 | 0.55% | 236.50 | 236.50 | 236.50 | 2 |
| 11 Abr 2024 | 235.20 | 1.20 | 0.51% | 234.50 | 235.40 | 234.00 | 119 |
| 10 Abr 2024 | 234.00 | 0.40 | 0.17% | 234.30 | 234.40 | 233.75 | 43 |
| 09 Abr 2024 | 233.60 | 0.00 | 0.00% | 232.50 | 234.50 | 232.00 | 103 |
| 08 Abr 2024 | 233.60 | -0.20 | -0.09% | 233.80 | 234.50 | 233.60 | 69 |
| 05 Abr 2024 | 233.80 | 0.15 | 0.06% | 233.80 | 233.80 | 233.80 | 2 |
| 04 Abr 2024 | 233.65 | -0.35 | -0.15% | 234.85 | 235.00 | 233.65 | 65 |
| 03 Abr 2024 | 234.00 | 0.20 | 0.09% | 234.65 | 235.60 | 233.80 | 88 |
| 02 Abr 2024 | 233.80 | 0.15 | 0.06% | 233.95 | 234.90 | 233.80 | 47 |
| 01 Abr 2024 | 233.65 | 0.70 | 0.30% | 233.95 | 234.50 | 232.85 | 34 |
| 28 Mar 2024 | 232.95 | -1.60 | -0.68% | 235.30 | 235.50 | 231.90 | 335 |
| 27 Mar 2024 | 234.55 | 0.75 | 0.32% | 233.95 | 235.00 | 233.65 | 135 |
| 26 Mar 2024 | 233.80 | 1.80 | 0.78% | 232.00 | 234.20 | 232.00 | 98 |
| 25 Mar 2024 | 232.00 | 1.00 | 0.43% | 232.00 | 232.00 | 232.00 | 7 |
| 22 Mar 2024 | 231.00 | 0.40 | 0.17% | 230.60 | 232.00 | 230.10 | 128 |
| 21 Mar 2024 | 230.60 | 1.60 | 0.70% | 230.60 | 230.60 | 230.60 | 1 |
| 20 Mar 2024 | 229.00 | -1.00 | -0.43% | 228.65 | 230.15 | 228.50 | 189 |
| 19 Mar 2024 | 230.00 | -2.80 | -1.20% | 233.45 | 233.45 | 230.00 | 42 |
| 18 Mar 2024 | 232.80 | -1.70 | -0.72% | 233.60 | 234.25 | 232.00 | 86 |
| 15 Mar 2024 | 234.50 | 0.50 | 0.21% | 234.00 | 235.55 | 233.30 | 347 |
| 14 Mar 2024 | 234.00 | 0.55 | 0.24% | 234.00 | 234.00 | 234.00 | 15 |
| 13 Mar 2024 | 233.45 | -1.40 | -0.60% | 233.80 | 234.00 | 232.50 | 112 |
| 12 Mar 2024 | 234.85 | 0.85 | 0.36% | 234.00 | 235.65 | 234.00 | 581 |
| 11 Mar 2024 | 234.00 | 3.50 | 1.52% | 234.00 | 234.00 | 234.00 | 1 |
| 08 Mar 2024 | 230.50 | 0.50 | 0.22% | 229.50 | 230.50 | 229.45 | 42 |
| 07 Mar 2024 | 230.00 | 1.80 | 0.79% | 228.55 | 231.85 | 228.25 | 66 |
| 06 Mar 2024 | 228.20 | 0.05 | 0.02% | 228.05 | 228.95 | 227.75 | 552 |
| 05 Mar 2024 | 228.15 | -0.80 | -0.35% | 229.00 | 229.60 | 226.35 | 257 |
| 04 Mar 2024 | 228.95 | 1.45 | 0.64% | 229.45 | 229.45 | 227.20 | 177 |
