Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BRIC50E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 564.17 | 8.37 | 1.51% | 560.59 | 564.98 | 559.96 | 0 |
| 15 May 2024 | 555.80 | -3.81 | -0.68% | 558.83 | 559.41 | 555.66 | 0 |
| 14 May 2024 | 559.61 | 0.34 | 0.06% | 561.50 | 562.20 | 558.90 | 0 |
| 13 May 2024 | 559.27 | 4.25 | 0.77% | 557.82 | 559.84 | 557.18 | 0 |
| 10 May 2024 | 555.02 | 4.35 | 0.79% | 554.31 | 556.52 | 554.15 | 0 |
| 09 May 2024 | 550.67 | -2.11 | -0.38% | 555.06 | 556.17 | 550.47 | 0 |
| 08 May 2024 | 552.78 | -2.34 | -0.42% | 553.00 | 553.81 | 550.85 | 0 |
| 07 May 2024 | 555.12 | -3.32 | -0.59% | 554.02 | 555.30 | 552.99 | 0 |
| 06 May 2024 | 558.44 | 2.09 | 0.38% | 559.12 | 559.23 | 557.08 | 0 |
| 03 May 2024 | 556.35 | 4.14 | 0.75% | 555.42 | 556.42 | 552.68 | 0 |
| 02 May 2024 | 552.21 | 10.17 | 1.88% | 548.40 | 553.75 | 547.83 | 0 |
| 01 May 2024 | 542.04 | -1.70 | -0.31% | 543.54 | 543.54 | 540.93 | 0 |
| 30 Abr 2024 | 543.74 | -1.43 | -0.26% | 546.20 | 546.67 | 542.34 | 0 |
| 29 Abr 2024 | 545.17 | 1.25 | 0.23% | 544.54 | 546.62 | 544.00 | 0 |
| 26 Abr 2024 | 543.92 | 8.05 | 1.50% | 540.93 | 544.05 | 539.25 | 0 |
| 25 Abr 2024 | 535.87 | -1.46 | -0.27% | 535.83 | 538.07 | 535.02 | 0 |
| 24 Abr 2024 | 537.33 | 6.18 | 1.16% | 538.24 | 539.07 | 536.90 | 0 |
| 23 Abr 2024 | 531.15 | 5.53 | 1.05% | 530.91 | 532.02 | 529.74 | 0 |
| 22 Abr 2024 | 525.62 | 10.16 | 1.97% | 522.05 | 525.77 | 521.34 | 0 |
| 19 Abr 2024 | 515.46 | -0.12 | -0.02% | 513.75 | 515.81 | 513.29 | 0 |
| 18 Abr 2024 | 515.58 | 3.01 | 0.59% | 516.33 | 516.71 | 513.77 | 0 |
| 17 Abr 2024 | 512.57 | -2.52 | -0.49% | 514.09 | 514.91 | 512.54 | 0 |
| 16 Abr 2024 | 515.09 | -7.41 | -1.42% | 517.45 | 517.75 | 513.41 | 0 |
| 15 Abr 2024 | 522.50 | -5.03 | -0.95% | 523.88 | 523.89 | 521.50 | 0 |
| 12 Abr 2024 | 527.53 | -4.89 | -0.92% | 529.88 | 530.58 | 527.29 | 0 |
| 11 Abr 2024 | 532.42 | 0.37 | 0.07% | 532.46 | 533.67 | 531.12 | 0 |
| 10 Abr 2024 | 532.05 | 9.67 | 1.85% | 529.00 | 533.11 | 528.76 | 0 |
| 09 Abr 2024 | 522.38 | 2.40 | 0.46% | 521.78 | 522.45 | 519.99 | 0 |
| 08 Abr 2024 | 519.98 | 1.82 | 0.35% | 519.66 | 520.32 | 518.91 | 0 |
| 05 Abr 2024 | 518.16 | -0.20 | -0.04% | 518.59 | 520.52 | 517.62 | 0 |
| 04 Abr 2024 | 518.36 | 0.14 | 0.03% | 518.06 | 520.10 | 517.60 | 0 |
| 03 Abr 2024 | 518.22 | -6.02 | -1.15% | 521.60 | 521.88 | 517.44 | 0 |
| 02 Abr 2024 | 524.24 | 3.58 | 0.69% | 525.15 | 525.61 | 523.39 | 0 |
| 01 Abr 2024 | 520.66 | 2.23 | 0.43% | 519.11 | 521.53 | 518.84 | 0 |
| 28 Mar 2024 | 518.43 | 4.56 | 0.89% | 518.01 | 519.52 | 516.36 | 0 |
| 27 Mar 2024 | 513.87 | 1.03 | 0.20% | 514.05 | 514.38 | 512.15 | 0 |
| 26 Mar 2024 | 512.84 | 2.45 | 0.48% | 513.24 | 513.33 | 510.72 | 0 |
| 25 Mar 2024 | 510.39 | -1.09 | -0.21% | 511.68 | 512.17 | 509.64 | 0 |
| 22 Mar 2024 | 511.48 | -3.02 | -0.59% | 514.22 | 514.57 | 510.47 | 0 |
| 21 Mar 2024 | 514.50 | 1.78 | 0.35% | 515.67 | 517.66 | 514.31 | 0 |
| 20 Mar 2024 | 512.72 | 1.60 | 0.31% | 512.33 | 518.23 | 512.10 | 0 |
| 19 Mar 2024 | 511.12 | -4.75 | -0.92% | 512.55 | 513.16 | 509.95 | 0 |
| 18 Mar 2024 | 515.87 | 4.00 | 0.78% | 514.08 | 516.20 | 513.22 | 0 |
| 15 Mar 2024 | 511.87 | -4.30 | -0.83% | 512.54 | 513.19 | 511.50 | 0 |
| 14 Mar 2024 | 516.17 | -0.08 | -0.02% | 516.95 | 518.30 | 515.00 | 0 |
| 13 Mar 2024 | 516.25 | -2.75 | -0.53% | 516.54 | 519.32 | 514.56 | 0 |
| 12 Mar 2024 | 519.00 | 9.70 | 1.90% | 515.90 | 519.96 | 514.76 | 0 |
| 11 Mar 2024 | 509.30 | 4.11 | 0.81% | 507.10 | 512.03 | 506.66 | 0 |
| 08 Mar 2024 | 505.19 | -2.64 | -0.52% | 509.01 | 509.27 | 503.83 | 0 |
| 07 Mar 2024 | 507.83 | -6.04 | -1.18% | 511.49 | 512.75 | 507.78 | 0 |
| 06 Mar 2024 | 513.87 | 5.05 | 0.99% | 511.65 | 516.59 | 511.52 | 0 |
| 05 Mar 2024 | 508.82 | -5.82 | -1.13% | 510.73 | 510.83 | 508.47 | 0 |
| 04 Mar 2024 | 514.64 | -4.53 | -0.87% | 519.35 | 519.76 | 514.03 | 0 |
| 01 Mar 2024 | 519.17 | 4.73 | 0.92% | 518.11 | 521.39 | 517.62 | 0 |
| 29 Feb 2024 | 514.44 | 0.42 | 0.08% | 514.70 | 515.52 | 513.07 | 0 |
| 28 Feb 2024 | 514.02 | -11.38 | -2.17% | 522.18 | 522.84 | 513.86 | 0 |
| 27 Feb 2024 | 525.40 | 6.06 | 1.17% | 520.11 | 526.04 | 520.03 | 0 |
| 26 Feb 2024 | 519.34 | -3.89 | -0.74% | 520.02 | 520.28 | 517.43 | 0 |
| 23 Feb 2024 | 523.23 | -1.45 | -0.28% | 525.14 | 525.67 | 522.31 | 0 |
| 22 Feb 2024 | 524.68 | 4.23 | 0.81% | 521.24 | 525.87 | 520.26 | 0 |
| 21 Feb 2024 | 520.45 | 3.11 | 0.60% | 520.17 | 523.19 | 519.08 | 0 |
| 20 Feb 2024 | 517.34 | -2.26 | -0.43% | 519.43 | 519.66 | 515.01 | 0 |
