Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BETHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 3,847.19 | -29.56 | -0.76% | 3,891.80 | 3,925.10 | 3,767.11 | 2,279.00 |
| 27 May 2024 | 3,876.75 | 49.95 | 1.31% | 3,827.10 | 3,976.20 | 3,800.95 | 528.00 |
| 26 May 2024 | 3,826.80 | 79.70 | 2.13% | 3,744.36 | 3,881.60 | 3,703.86 | 906.00 |
| 25 May 2024 | 3,747.10 | 20.20 | 0.54% | 3,720.84 | 3,773.00 | 3,704.12 | 598.00 |
| 24 May 2024 | 3,726.90 | -31.20 | -0.83% | 3,777.10 | 3,836.11 | 3,625.01 | 1,072.00 |
| 23 May 2024 | 3,758.10 | 23.68 | 0.63% | 3,728.98 | 3,944.90 | 3,520.00 | 5,171.00 |
| 22 May 2024 | 3,734.42 | -52.98 | -1.40% | 3,789.00 | 3,808.90 | 3,641.30 | 677.00 |
| 21 May 2024 | 3,787.40 | 137.70 | 3.77% | 3,660.00 | 3,836.10 | 3,624.14 | 3,328.00 |
| 20 May 2024 | 3,649.70 | 610.46 | 20.09% | 3,071.10 | 3,674.90 | 3,020.35 | 2,987.00 |
| 19 May 2024 | 3,039.24 | -76.07 | -2.44% | 3,116.90 | 3,136.00 | 3,028.31 | 418.00 |
| 18 May 2024 | 3,115.31 | 31.97 | 1.04% | 3,085.24 | 3,143.80 | 3,079.60 | 248.00 |
| 17 May 2024 | 3,083.34 | 138.37 | 4.70% | 2,944.90 | 3,117.30 | 2,933.80 | 383.00 |
| 16 May 2024 | 2,944.97 | -94.53 | -3.11% | 3,034.60 | 3,040.00 | 2,919.23 | 476.00 |
| 15 May 2024 | 3,039.50 | 161.48 | 5.61% | 2,889.90 | 3,039.50 | 2,863.84 | 590.00 |
| 14 May 2024 | 2,878.02 | -67.08 | -2.28% | 2,947.40 | 2,960.00 | 2,859.29 | 509.00 |
| 13 May 2024 | 2,945.10 | 13.10 | 0.45% | 2,924.48 | 2,992.80 | 2,863.46 | 396.00 |
| 12 May 2024 | 2,932.00 | 22.00 | 0.76% | 2,912.40 | 2,953.00 | 2,902.20 | 134.00 |
| 11 May 2024 | 2,910.00 | -0.230 | -0.01% | 2,908.24 | 2,944.70 | 2,887.50 | 323.00 |
| 10 May 2024 | 2,910.23 | -122.07 | -4.03% | 3,031.50 | 3,051.00 | 2,878.10 | 906.00 |
| 09 May 2024 | 3,032.30 | 59.40 | 2.00% | 2,970.83 | 3,056.90 | 2,946.16 | 311.00 |
| 08 May 2024 | 2,972.90 | -43.00 | -1.43% | 3,013.00 | 3,037.20 | 2,937.00 | 537.00 |
| 07 May 2024 | 3,015.90 | -44.53 | -1.46% | 3,062.17 | 3,127.40 | 3,005.10 | 618.00 |
| 06 May 2024 | 3,060.43 | -75.07 | -2.39% | 3,143.40 | 3,221.00 | 3,054.68 | 268.00 |
| 05 May 2024 | 3,135.50 | 20.30 | 0.65% | 3,118.20 | 3,171.00 | 3,069.40 | 971.00 |
| 04 May 2024 | 3,115.20 | 13.00 | 0.42% | 3,098.30 | 3,169.89 | 3,084.40 | 192.00 |
| 03 May 2024 | 3,102.20 | 111.70 | 3.74% | 2,988.70 | 3,122.20 | 2,955.40 | 199.00 |
| 02 May 2024 | 2,990.50 | 5.90 | 0.20% | 2,974.50 | 3,024.14 | 2,895.00 | 440.00 |
| 01 May 2024 | 2,984.60 | -45.50 | -1.50% | 3,012.30 | 3,019.68 | 2,809.70 | 888.00 |
| 30 Abr 2024 | 3,030.10 | -185.90 | -5.78% | 3,217.60 | 3,249.00 | 2,922.28 | 719.00 |
| 29 Abr 2024 | 3,216.00 | -44.00 | -1.35% | 3,265.74 | 3,286.31 | 3,115.00 | 594.00 |
| 28 Abr 2024 | 3,260.00 | 11.90 | 0.37% | 3,254.80 | 3,359.70 | 3,247.20 | 472.00 |
| 27 Abr 2024 | 3,248.10 | 120.00 | 3.84% | 3,130.30 | 3,284.00 | 3,067.20 | 371.00 |
| 26 Abr 2024 | 3,128.10 | -28.80 | -0.91% | 3,157.20 | 3,164.00 | 3,102.80 | 390.00 |
| 25 Abr 2024 | 3,156.90 | 18.38 | 0.59% | 3,137.94 | 3,173.78 | 3,129.18 | 26.00 |
| 24 Abr 2024 | 3,138.52 | -81.62 | -2.53% | 3,214.10 | 3,290.70 | 3,101.39 | 573.00 |
| 23 Abr 2024 | 3,220.14 | 18.21 | 0.57% | 3,197.72 | 3,262.84 | 3,147.30 | 269.00 |
| 22 Abr 2024 | 3,201.93 | 56.21 | 1.79% | 3,147.53 | 3,233.33 | 3,127.81 | 186.00 |
| 21 Abr 2024 | 3,145.72 | -3.51 | -0.11% | 3,142.85 | 3,194.83 | 3,113.46 | 178.00 |
| 20 Abr 2024 | 3,149.23 | 86.32 | 2.82% | 3,050.00 | 3,169.65 | 3,014.17 | 448.00 |
| 19 Abr 2024 | 3,062.91 | -7.88 | -0.26% | 3,063.39 | 3,123.44 | 2,865.14 | 1,136.00 |
| 18 Abr 2024 | 3,070.79 | 89.99 | 3.02% | 2,987.86 | 3,093.51 | 2,950.48 | 564.00 |
| 17 Abr 2024 | 2,980.80 | -101.05 | -3.28% | 3,078.40 | 3,117.55 | 2,907.26 | 1,149.00 |
| 16 Abr 2024 | 3,081.85 | -16.10 | -0.52% | 3,095.43 | 3,125.00 | 2,985.73 | 541.00 |
| 15 Abr 2024 | 3,097.95 | -60.91 | -1.93% | 3,138.91 | 3,276.02 | 3,018.99 | 711.00 |
| 14 Abr 2024 | 3,158.86 | 141.40 | 4.69% | 3,005.17 | 3,170.39 | 2,903.50 | 1,620.00 |
| 13 Abr 2024 | 3,017.46 | -223.80 | -6.90% | 3,240.95 | 3,300.00 | 2,800.00 | 2,168.00 |
| 12 Abr 2024 | 3,241.26 | -265.15 | -7.56% | 3,509.35 | 3,550.00 | 3,064.67 | 1,617.00 |
| 11 Abr 2024 | 3,506.41 | -36.16 | -1.02% | 3,538.97 | 3,614.51 | 3,465.09 | 369.00 |
| 10 Abr 2024 | 3,542.57 | 39.86 | 1.14% | 3,500.24 | 3,561.61 | 3,413.53 | 384.00 |
| 09 Abr 2024 | 3,502.71 | -185.03 | -5.02% | 3,699.73 | 3,721.27 | 3,452.65 | 1,266.00 |
| 08 Abr 2024 | 3,687.74 | 235.78 | 6.83% | 3,446.80 | 3,726.81 | 3,404.10 | 863.00 |
| 07 Abr 2024 | 3,451.96 | 91.34 | 2.72% | 3,351.57 | 3,456.37 | 3,333.72 | 422.00 |
| 06 Abr 2024 | 3,360.62 | 41.07 | 1.24% | 3,309.37 | 3,397.00 | 3,295.16 | 440.00 |
| 05 Abr 2024 | 3,319.55 | 19.64 | 0.60% | 3,319.57 | 3,344.04 | 3,186.82 | 1,357.00 |
| 04 Abr 2024 | 3,299.91 | -12.69 | -0.38% | 3,301.06 | 3,439.63 | 3,246.16 | 709.00 |
| 03 Abr 2024 | 3,312.60 | 36.93 | 1.13% | 3,282.96 | 3,364.29 | 3,199.52 | 292.00 |
| 02 Abr 2024 | 3,275.67 | -232.50 | -6.63% | 3,500.53 | 3,506.45 | 3,209.98 | 1,246.00 |
| 01 Abr 2024 | 3,508.17 | -134.02 | -3.68% | 3,636.49 | 3,644.50 | 3,410.85 | 863.00 |
| 31 Mar 2024 | 3,642.19 | 136.62 | 3.90% | 3,504.60 | 3,650.55 | 3,501.33 | 450.00 |
| 30 Mar 2024 | 3,505.57 | -4.60 | -0.13% | 3,506.71 | 3,562.02 | 3,482.21 | 322.00 |
| 29 Mar 2024 | 3,510.17 | -51.11 | -1.44% | 3,555.38 | 3,580.78 | 3,470.41 | 549.00 |
| 28 Mar 2024 | 3,561.28 | 70.65 | 2.02% | 3,505.00 | 3,609.03 | 3,466.28 | 659.00 |
| 27 Mar 2024 | 3,490.63 | -93.04 | -2.60% | 3,583.38 | 3,663.37 | 3,464.38 | 1,010.00 |
| 26 Mar 2024 | 3,583.67 | 0.920 | 0.03% | 3,583.47 | 3,677.37 | 3,545.52 | 1,681.00 |
| 25 Mar 2024 | 3,582.75 | 126.33 | 3.65% | 3,446.10 | 3,654.28 | 3,415.53 | 1,150.00 |
| 24 Mar 2024 | 3,456.42 | 100.42 | 2.99% | 3,329.07 | 3,468.75 | 3,298.93 | 344.00 |
| 23 Mar 2024 | 3,356.00 | 44.13 | 1.33% | 3,333.85 | 3,423.04 | 3,268.14 | 565.00 |
| 22 Mar 2024 | 3,311.87 | -176.94 | -5.07% | 3,485.35 | 3,539.00 | 3,250.00 | 2,507.00 |
| 21 Mar 2024 | 3,488.81 | -18.02 | -0.51% | 3,496.74 | 3,582.51 | 3,406.25 | 1,284.00 |
| 20 Mar 2024 | 3,506.83 | 342.07 | 10.81% | 3,174.04 | 3,523.02 | 3,052.41 | 3,147.00 |
| 19 Mar 2024 | 3,164.76 | -360.22 | -10.22% | 3,521.49 | 3,547.19 | 3,139.65 | 2,985.00 |
| 18 Mar 2024 | 3,524.98 | -121.96 | -3.34% | 3,629.71 | 3,646.76 | 3,452.02 | 2,491.00 |
| 17 Mar 2024 | 3,646.94 | 129.35 | 3.68% | 3,536.02 | 3,681.64 | 3,409.54 | 2,174.00 |
| 16 Mar 2024 | 3,517.59 | -223.57 | -5.98% | 3,734.28 | 3,775.41 | 3,466.66 | 1,465.00 |
| 15 Mar 2024 | 3,741.16 | -140.74 | -3.63% | 3,882.96 | 3,926.09 | 3,566.04 | 4,673.00 |
| 14 Mar 2024 | 3,881.90 | -114.98 | -2.88% | 4,004.12 | 4,012.11 | 3,729.69 | 1,487.00 |
| 13 Mar 2024 | 3,996.88 | 26.30 | 0.66% | 3,968.06 | 4,072.43 | 3,924.63 | 1,873.00 |
| 12 Mar 2024 | 3,970.58 | -93.75 | -2.31% | 4,063.42 | 4,086.41 | 3,830.00 | 3,188.00 |
| 11 Mar 2024 | 4,064.33 | 183.00 | 4.71% | 3,875.09 | 4,082.16 | 3,746.19 | 4,090.00 |
| 10 Mar 2024 | 3,881.33 | -1.41 | -0.04% | 3,891.77 | 3,958.00 | 3,788.32 | 961.00 |
| 09 Mar 2024 | 3,882.74 | 11.54 | 0.30% | 3,882.74 | 3,882.74 | 3,882.74 | 0.00 |
| 08 Mar 2024 | 3,871.20 | 39.73 | 1.04% | 3,849.29 | 3,988.43 | 3,816.60 | 2,557.00 |
| 07 Mar 2024 | 3,831.47 | 29.49 | 0.78% | 3,809.35 | 3,922.61 | 3,711.11 | 1,090.00 |
| 06 Mar 2024 | 3,801.98 | 226.15 | 6.32% | 3,560.00 | 3,893.00 | 3,495.90 | 1,622.00 |
| 05 Mar 2024 | 3,575.83 | -45.04 | -1.24% | 3,615.28 | 3,813.00 | 3,186.28 | 2,046.00 |
| 04 Mar 2024 | 3,620.87 | 146.59 | 4.22% | 3,473.35 | 3,633.51 | 3,420.00 | 1,059.00 |
| 03 Mar 2024 | 3,474.28 | 67.41 | 1.98% | 3,405.00 | 3,484.67 | 3,361.94 | 561.00 |
| 02 Mar 2024 | 3,406.87 | -20.24 | -0.59% | 3,426.23 | 3,464.31 | 3,385.54 | 1,043.00 |
| 01 Mar 2024 | 3,427.11 | 82.11 | 2.45% | 3,332.21 | 3,443.03 | 3,328.83 | 393.00 |
| 29 Feb 2024 | 3,345.00 | -11.58 | -0.34% | 3,368.10 | 3,513.54 | 3,289.51 | 1,507.00 |
