Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNBEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 523.10 | -2.30 | -0.44% | 524.60 | 529.60 | 505.00 | 1,985.00 |
| 01 May 2024 | 525.40 | -16.80 | -3.10% | 540.10 | 540.10 | 504.00 | 2,612.00 |
| 30 Abr 2024 | 542.20 | -11.30 | -2.04% | 553.70 | 564.30 | 520.20 | 3,836.00 |
| 29 Abr 2024 | 553.50 | -7.90 | -1.41% | 561.40 | 563.30 | 541.60 | 2,357.00 |
| 28 Abr 2024 | 561.40 | 3.30 | 0.59% | 559.20 | 569.50 | 558.60 | 1,091.00 |
| 27 Abr 2024 | 558.10 | -1.30 | -0.23% | 559.50 | 560.90 | 547.70 | 1,299.00 |
| 26 Abr 2024 | 559.40 | -13.00 | -2.27% | 573.70 | 574.10 | 558.20 | 1,393.00 |
| 25 Abr 2024 | 572.40 | 3.60 | 0.63% | 569.30 | 576.30 | 561.80 | 1,930.00 |
| 24 Abr 2024 | 568.80 | 1.30 | 0.23% | 567.80 | 579.40 | 554.90 | 2,926.00 |
| 23 Abr 2024 | 567.50 | -1.50 | -0.26% | 567.50 | 580.60 | 561.50 | 2,766.00 |
| 22 Abr 2024 | 569.00 | 24.10 | 4.42% | 545.50 | 570.90 | 543.00 | 2,350.00 |
| 21 Abr 2024 | 544.90 | 7.20 | 1.34% | 535.60 | 548.10 | 532.90 | 1,235.00 |
| 20 Abr 2024 | 537.70 | 16.40 | 3.15% | 521.40 | 540.60 | 515.90 | 1,157.00 |
| 19 Abr 2024 | 521.30 | 2.00 | 0.39% | 518.40 | 529.70 | 494.30 | 2,013.00 |
| 18 Abr 2024 | 519.30 | 18.00 | 3.59% | 502.00 | 521.70 | 494.70 | 2,238.00 |
| 17 Abr 2024 | 501.30 | -5.70 | -1.12% | 506.10 | 515.40 | 482.70 | 2,236.00 |
| 16 Abr 2024 | 507.00 | -13.80 | -2.65% | 520.10 | 522.90 | 493.30 | 2,966.00 |
| 15 Abr 2024 | 520.80 | -14.30 | -2.67% | 531.90 | 550.90 | 513.60 | 3,319.00 |
| 14 Abr 2024 | 535.10 | 7.30 | 1.38% | 527.20 | 545.20 | 508.50 | 6,145.00 |
| 13 Abr 2024 | 527.80 | -34.50 | -6.14% | 561.50 | 568.00 | 486.10 | 9,823.00 |
| 12 Abr 2024 | 562.30 | -1.40 | -0.25% | 564.40 | 588.00 | 540.00 | 5,882.00 |
| 11 Abr 2024 | 563.70 | -1.60 | -0.28% | 564.60 | 571.60 | 551.10 | 3,066.00 |
| 10 Abr 2024 | 565.30 | 29.90 | 5.58% | 535.00 | 567.40 | 528.90 | 4,303.00 |
| 09 Abr 2024 | 535.40 | -2.60 | -0.48% | 538.50 | 541.30 | 526.40 | 2,509.00 |
| 08 Abr 2024 | 538.00 | -1.70 | -0.31% | 539.40 | 555.00 | 533.60 | 3,416.00 |
| 07 Abr 2024 | 539.70 | -1.50 | -0.28% | 541.60 | 546.00 | 520.00 | 1,550.00 |
| 06 Abr 2024 | 541.20 | 6.80 | 1.27% | 534.00 | 546.20 | 531.80 | 1,339.00 |
| 05 Abr 2024 | 534.40 | -6.30 | -1.17% | 539.40 | 546.30 | 522.50 | 2,781.00 |
| 04 Abr 2024 | 540.70 | 21.70 | 4.18% | 519.20 | 551.50 | 519.20 | 4,218.00 |
| 03 Abr 2024 | 519.00 | 6.50 | 1.27% | 513.80 | 528.50 | 501.90 | 3,199.00 |
| 02 Abr 2024 | 512.50 | -24.70 | -4.60% | 537.60 | 539.30 | 508.10 | 3,873.00 |
| 01 Abr 2024 | 537.20 | -25.90 | -4.60% | 562.20 | 563.60 | 530.30 | 3,855.00 |
| 31 Mar 2024 | 563.10 | 5.60 | 1.00% | 557.80 | 564.90 | 557.60 | 1,479.00 |
| 30 Mar 2024 | 557.50 | -11.50 | -2.02% | 567.00 | 568.60 | 553.60 | 2,385.00 |
| 29 Mar 2024 | 569.00 | 28.40 | 5.25% | 541.40 | 575.20 | 539.90 | 4,849.00 |
| 28 Mar 2024 | 540.60 | 8.60 | 1.62% | 532.80 | 549.00 | 532.10 | 2,273.00 |
| 27 Mar 2024 | 532.00 | -4.10 | -0.76% | 536.20 | 541.10 | 522.00 | 2,337.00 |
| 26 Mar 2024 | 536.10 | -4.90 | -0.91% | 540.50 | 551.00 | 528.40 | 2,411.00 |
| 25 Mar 2024 | 541.00 | 15.40 | 2.93% | 524.10 | 552.20 | 522.90 | 3,875.00 |
| 24 Mar 2024 | 525.60 | 14.20 | 2.78% | 512.20 | 530.30 | 508.70 | 2,043.00 |
| 23 Mar 2024 | 511.40 | 0.200 | 0.04% | 509.80 | 526.10 | 503.10 | 2,579.00 |
| 22 Mar 2024 | 511.20 | 1.20 | 0.24% | 508.90 | 543.40 | 495.90 | 5,600.00 |
| 21 Mar 2024 | 510.00 | -0.500 | -0.10% | 508.00 | 523.50 | 495.30 | 4,026.00 |
| 20 Mar 2024 | 510.50 | 42.90 | 9.17% | 470.40 | 512.90 | 460.70 | 5,056.00 |
| 19 Mar 2024 | 467.60 | -43.90 | -8.58% | 511.80 | 515.90 | 458.40 | 7,326.00 |
| 18 Mar 2024 | 511.50 | -14.20 | -2.70% | 524.70 | 539.80 | 497.90 | 5,927.00 |
| 17 Mar 2024 | 525.70 | -5.50 | -1.04% | 534.00 | 544.20 | 505.80 | 4,700.00 |
| 16 Mar 2024 | 531.20 | -51.00 | -8.76% | 590.80 | 593.50 | 521.60 | 6,363.00 |
| 15 Mar 2024 | 582.20 | 7.60 | 1.32% | 555.50 | 585.00 | 501.40 | 7,310.00 |
| 14 Mar 2024 | 574.60 | 0.00 | 0.00% | 574.60 | 574.60 | 574.60 | 0.00 |
| 13 Mar 2024 | 574.60 | 82.40 | 16.74% | 491.50 | 579.00 | 486.80 | 12,718.00 |
| 12 Mar 2024 | 492.20 | 19.10 | 4.04% | 473.10 | 501.00 | 472.30 | 10,740.00 |
| 11 Mar 2024 | 473.10 | -11.20 | -2.31% | 484.30 | 487.40 | 465.30 | 8,633.00 |
| 10 Mar 2024 | 484.30 | 37.10 | 8.30% | 447.10 | 492.10 | 444.30 | 8,667.00 |
| 09 Mar 2024 | 447.20 | 1.10 | 0.25% | 447.20 | 452.60 | 440.50 | 4,064.00 |
| 08 Mar 2024 | 446.10 | 11.60 | 2.67% | 433.90 | 448.60 | 424.40 | 6,400.00 |
| 07 Mar 2024 | 434.50 | 40.20 | 10.20% | 394.60 | 436.10 | 388.70 | 7,994.00 |
| 06 Mar 2024 | 394.30 | 30.90 | 8.50% | 363.90 | 400.00 | 356.00 | 8,067.00 |
| 05 Mar 2024 | 363.40 | -22.00 | -5.71% | 385.40 | 393.70 | 323.80 | 6,619.00 |
| 04 Mar 2024 | 385.40 | 2.90 | 0.76% | 382.40 | 390.90 | 378.70 | 5,089.00 |
| 03 Mar 2024 | 382.50 | 3.20 | 0.84% | 378.60 | 384.50 | 373.10 | 3,285.00 |
| 02 Mar 2024 | 379.30 | 3.00 | 0.80% | 375.50 | 382.70 | 374.70 | 3,488.00 |
| 01 Mar 2024 | 376.30 | 9.40 | 2.56% | 368.00 | 378.20 | 367.60 | 4,792.00 |
| 29 Feb 2024 | 366.90 | -15.70 | -4.10% | 381.00 | 386.70 | 359.30 | 8,697.00 |
| 28 Feb 2024 | 382.60 | 18.50 | 5.08% | 364.20 | 394.30 | 363.60 | 11,098.00 |
| 27 Feb 2024 | 364.10 | -6.00 | -1.62% | 370.30 | 372.00 | 359.80 | 4,423.00 |
| 26 Feb 2024 | 370.10 | 11.10 | 3.09% | 359.00 | 373.00 | 352.90 | 5,446.00 |
| 25 Feb 2024 | 359.00 | 6.40 | 1.82% | 353.00 | 361.20 | 349.20 | 3,005.00 |
| 24 Feb 2024 | 352.60 | 5.30 | 1.53% | 347.90 | 354.20 | 343.60 | 2,801.00 |
| 23 Feb 2024 | 347.30 | -6.20 | -1.75% | 354.40 | 356.70 | 341.40 | 4,919.00 |
| 22 Feb 2024 | 353.50 | 3.10 | 0.88% | 352.10 | 358.00 | 345.50 | 6,648.00 |
| 21 Feb 2024 | 350.40 | 22.20 | 6.76% | 328.50 | 350.90 | 324.80 | 7,365.00 |
| 20 Feb 2024 | 328.20 | 1.60 | 0.49% | 327.20 | 335.50 | 319.20 | 4,265.00 |
| 19 Feb 2024 | 326.60 | 2.40 | 0.74% | 324.20 | 331.00 | 324.20 | 3,959.00 |
| 18 Feb 2024 | 324.20 | -3.40 | -1.04% | 327.50 | 332.70 | 324.20 | 2,855.00 |
| 17 Feb 2024 | 327.60 | -7.50 | -2.24% | 335.00 | 337.80 | 323.20 | 3,642.00 |
| 16 Feb 2024 | 335.10 | 5.70 | 1.73% | 329.40 | 348.60 | 326.00 | 7,270.00 |
| 15 Feb 2024 | 329.40 | 17.80 | 5.71% | 311.70 | 340.50 | 311.10 | 8,337.00 |
| 14 Feb 2024 | 311.60 | 8.20 | 2.70% | 303.50 | 312.60 | 302.10 | 3,511.00 |
| 13 Feb 2024 | 303.40 | -0.600 | -0.20% | 304.60 | 305.40 | 297.00 | 3,410.00 |
| 12 Feb 2024 | 304.00 | 7.60 | 2.56% | 296.00 | 307.90 | 292.10 | 3,708.00 |
| 11 Feb 2024 | 296.40 | -2.70 | -0.90% | 298.90 | 300.40 | 295.10 | 2,033.00 |
| 10 Feb 2024 | 299.10 | -0.900 | -0.30% | 300.30 | 301.60 | 295.50 | 1,953.00 |
| 09 Feb 2024 | 300.00 | 4.10 | 1.39% | 297.00 | 302.90 | 295.30 | 3,992.00 |
| 08 Feb 2024 | 295.90 | 10.60 | 3.72% | 285.50 | 298.10 | 285.40 | 4,130.00 |
| 07 Feb 2024 | 285.30 | 4.00 | 1.42% | 281.60 | 286.50 | 279.50 | 2,148.00 |
| 06 Feb 2024 | 281.30 | 1.00 | 0.36% | 280.00 | 283.30 | 279.70 | 1,889.00 |
| 05 Feb 2024 | 280.30 | -2.70 | -0.95% | 283.70 | 285.00 | 278.70 | 2,272.00 |
| 04 Feb 2024 | 283.00 | 4.90 | 1.76% | 277.90 | 285.50 | 276.50 | 2,528.00 |
| 03 Feb 2024 | 278.10 | -1.20 | -0.43% | 279.00 | 281.30 | 277.70 | 2,783.00 |
