Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BETEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2,307.57 | -25.53 | -1.09% | 2,333.10 | 2,342.84 | 2,300.93 | 0 |
| 13 Jun 2024 | 2,333.10 | -65.17 | -2.72% | 2,398.32 | 2,398.32 | 2,333.10 | 0 |
| 12 Jun 2024 | 2,398.27 | 39.10 | 1.66% | 2,362.77 | 2,410.30 | 2,323.11 | 0 |
| 11 Jun 2024 | 2,359.17 | -28.19 | -1.18% | 2,386.51 | 2,388.31 | 2,347.78 | 0 |
| 10 Jun 2024 | 2,387.36 | -25.80 | -1.07% | 2,378.95 | 2,388.17 | 2,376.25 | 0 |
| 07 Jun 2024 | 2,413.16 | -0.81 | -0.03% | 2,413.97 | 2,441.46 | 2,394.58 | 0 |
| 06 Jun 2024 | 2,413.97 | 45.60 | 1.93% | 2,363.47 | 2,414.89 | 2,362.42 | 0 |
| 05 Jun 2024 | 2,368.37 | 24.91 | 1.06% | 2,343.87 | 2,372.37 | 2,343.87 | 0 |
| 04 Jun 2024 | 2,343.46 | -24.00 | -1.01% | 2,366.54 | 2,377.75 | 2,341.89 | 0 |
| 03 Jun 2024 | 2,367.46 | -27.24 | -1.14% | 2,394.70 | 2,418.04 | 2,365.60 | 0 |
| 31 May 2024 | 2,394.70 | -9.75 | -0.41% | 2,392.46 | 2,402.36 | 2,368.96 | 0 |
| 30 May 2024 | 2,404.45 | 25.10 | 1.05% | 2,378.12 | 2,404.71 | 2,349.09 | 0 |
| 29 May 2024 | 2,379.35 | -50.61 | -2.08% | 2,423.17 | 2,425.86 | 2,376.06 | 0 |
| 28 May 2024 | 2,429.96 | 9.45 | 0.39% | 2,418.47 | 2,449.42 | 2,418.47 | 0 |
| 27 May 2024 | 2,420.51 | -12.50 | -0.51% | 2,434.23 | 2,436.71 | 2,410.75 | 0 |
| 24 May 2024 | 2,433.01 | 16.98 | 0.70% | 2,401.27 | 2,433.01 | 2,384.71 | 0 |
| 23 May 2024 | 2,416.03 | -3.96 | -0.16% | 2,418.35 | 2,433.28 | 2,403.20 | 0 |
| 22 May 2024 | 2,419.99 | 44.08 | 1.86% | 2,377.76 | 2,419.99 | 2,367.97 | 0 |
| 21 May 2024 | 2,375.91 | -0.71 | -0.03% | 2,376.62 | 2,381.86 | 2,349.18 | 0 |
| 20 May 2024 | 2,376.62 | -5.16 | -0.22% | 2,379.67 | 2,384.66 | 2,356.90 | 0 |
| 17 May 2024 | 2,381.78 | -4.40 | -0.18% | 2,386.35 | 2,386.93 | 2,369.68 | 0 |
| 16 May 2024 | 2,386.18 | -37.42 | -1.54% | 2,423.77 | 2,436.69 | 2,382.04 | 0 |
| 15 May 2024 | 2,423.60 | 5.89 | 0.24% | 2,449.13 | 2,449.13 | 2,406.96 | 0 |
| 14 May 2024 | 2,417.71 | 37.81 | 1.59% | 2,380.74 | 2,423.78 | 2,376.56 | 0 |
| 13 May 2024 | 2,379.90 | -18.20 | -0.76% | 2,396.42 | 2,396.67 | 2,371.83 | 0 |
| 10 May 2024 | 2,398.10 | 0.10 | 0.00% | 2,394.36 | 2,412.27 | 2,389.83 | 0 |
| 09 May 2024 | 2,398.00 | 12.44 | 0.52% | 2,385.73 | 2,398.02 | 2,382.90 | 0 |
| 08 May 2024 | 2,385.56 | 21.33 | 0.90% | 2,365.90 | 2,385.56 | 2,355.42 | 0 |
| 07 May 2024 | 2,364.23 | 55.55 | 2.41% | 2,309.08 | 2,364.23 | 2,309.08 | 0 |
| 06 May 2024 | 2,308.68 | 31.96 | 1.40% | 2,290.73 | 2,318.69 | 2,279.12 | 0 |
| 03 May 2024 | 2,276.72 | 40.82 | 1.83% | 2,234.13 | 2,295.75 | 2,232.49 | 0 |
| 02 May 2024 | 2,235.90 | -34.85 | -1.53% | 2,271.59 | 2,273.19 | 2,228.82 | 0 |
| 30 Abr 2024 | 2,270.75 | -42.37 | -1.83% | 2,318.56 | 2,327.24 | 2,269.57 | 0 |
| 29 Abr 2024 | 2,313.12 | 0.36 | 0.02% | 2,316.62 | 2,323.15 | 2,296.16 | 0 |
| 26 Abr 2024 | 2,312.76 | -11.49 | -0.49% | 2,324.09 | 2,349.71 | 2,301.80 | 0 |
| 25 Abr 2024 | 2,324.25 | -8.98 | -0.38% | 2,332.42 | 2,337.46 | 2,270.79 | 0 |
| 24 Abr 2024 | 2,333.23 | 230.81 | 10.98% | 2,102.42 | 2,388.32 | 2,102.42 | 0 |
| 23 Abr 2024 | 2,102.42 | -108.26 | -4.90% | 2,210.68 | 2,210.68 | 2,095.94 | 0 |
| 22 Abr 2024 | 2,210.68 | -14.67 | -0.66% | 2,227.85 | 2,245.75 | 2,210.68 | 0 |
| 19 Abr 2024 | 2,225.35 | 1.90 | 0.09% | 2,212.20 | 2,229.25 | 2,179.07 | 0 |
| 18 Abr 2024 | 2,223.45 | -10.00 | -0.45% | 2,223.48 | 2,233.21 | 2,206.67 | 0 |
| 17 Abr 2024 | 2,233.45 | -10.46 | -0.47% | 2,244.12 | 2,264.08 | 2,209.47 | 0 |
| 16 Abr 2024 | 2,243.91 | -30.28 | -1.33% | 2,272.71 | 2,272.71 | 2,224.72 | 0 |
| 15 Abr 2024 | 2,274.19 | -14.24 | -0.62% | 2,290.04 | 2,290.19 | 2,265.48 | 0 |
| 12 Abr 2024 | 2,288.43 | -11.30 | -0.49% | 2,303.49 | 2,328.93 | 2,288.43 | 0 |
| 11 Abr 2024 | 2,299.73 | -17.16 | -0.74% | 2,316.89 | 2,325.52 | 2,299.73 | 0 |
| 10 Abr 2024 | 2,316.89 | 25.62 | 1.12% | 2,291.91 | 2,348.79 | 2,291.91 | 0 |
| 09 Abr 2024 | 2,291.27 | 14.01 | 0.62% | 2,275.60 | 2,302.40 | 2,262.75 | 0 |
| 08 Abr 2024 | 2,277.26 | 22.39 | 0.99% | 2,255.19 | 2,284.19 | 2,253.03 | 0 |
| 05 Abr 2024 | 2,254.87 | -43.34 | -1.89% | 2,285.52 | 2,285.52 | 2,254.87 | 0 |
| 04 Abr 2024 | 2,298.21 | 31.92 | 1.41% | 2,265.16 | 2,303.79 | 2,259.40 | 0 |
| 03 Abr 2024 | 2,266.29 | 14.93 | 0.66% | 2,251.36 | 2,266.29 | 2,235.38 | 0 |
| 02 Abr 2024 | 2,251.36 | -41.98 | -1.83% | 2,292.49 | 2,320.30 | 2,249.57 | 0 |
| 28 Mar 2024 | 2,293.34 | 3.29 | 0.14% | 2,290.13 | 2,303.84 | 2,272.03 | 0 |
| 27 Mar 2024 | 2,290.05 | 9.13 | 0.40% | 2,283.00 | 2,290.05 | 2,271.63 | 0 |
| 26 Mar 2024 | 2,280.92 | -2.52 | -0.11% | 2,283.85 | 2,291.75 | 2,274.47 | 0 |
| 25 Mar 2024 | 2,283.44 | -7.32 | -0.32% | 2,291.40 | 2,293.45 | 2,262.86 | 0 |
| 22 Mar 2024 | 2,290.76 | -18.71 | -0.81% | 2,305.72 | 2,308.28 | 2,280.02 | 0 |
| 21 Mar 2024 | 2,309.47 | 67.87 | 3.03% | 2,243.61 | 2,316.03 | 2,243.61 | 0 |
| 20 Mar 2024 | 2,241.60 | 1.35 | 0.06% | 2,240.25 | 2,252.48 | 2,230.80 | 0 |
| 19 Mar 2024 | 2,240.25 | -38.14 | -1.67% | 2,278.07 | 2,278.07 | 2,240.25 | 0 |
