Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BIOE4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 1,700.94 | 10.06 | 0.59% | 1,690.18 | 1,703.37 | 1,687.73 | 0 |
| 26 Sep 2024 | 1,690.88 | 29.79 | 1.79% | 1,670.91 | 1,695.00 | 1,670.91 | 0 |
| 25 Sep 2024 | 1,661.09 | -3.73 | -0.22% | 1,663.67 | 1,664.46 | 1,652.75 | 0 |
| 24 Sep 2024 | 1,664.82 | 12.79 | 0.77% | 1,652.25 | 1,669.09 | 1,652.25 | 0 |
| 23 Sep 2024 | 1,652.03 | -13.39 | -0.80% | 1,639.87 | 1,654.97 | 1,634.88 | 0 |
| 20 Sep 2024 | 1,665.42 | -2.63 | -0.16% | 1,665.42 | 1,665.42 | 1,638.38 | 0 |
| 19 Sep 2024 | 1,668.05 | 33.63 | 2.06% | 1,636.54 | 1,668.05 | 1,636.54 | 0 |
| 18 Sep 2024 | 1,634.42 | -9.37 | -0.57% | 1,643.52 | 1,643.72 | 1,631.71 | 0 |
| 17 Sep 2024 | 1,643.79 | 11.03 | 0.68% | 1,632.18 | 1,650.05 | 1,632.18 | 0 |
| 16 Sep 2024 | 1,632.76 | -7.72 | -0.47% | 1,639.40 | 1,639.63 | 1,629.09 | 0 |
| 13 Sep 2024 | 1,640.48 | 11.07 | 0.68% | 1,629.96 | 1,642.87 | 1,629.96 | 0 |
| 12 Sep 2024 | 1,629.41 | 19.74 | 1.23% | 1,611.33 | 1,638.19 | 1,611.33 | 0 |
| 11 Sep 2024 | 1,609.67 | 7.89 | 0.49% | 1,602.15 | 1,621.14 | 1,600.11 | 0 |
| 10 Sep 2024 | 1,601.78 | -5.93 | -0.37% | 1,608.10 | 1,616.93 | 1,597.76 | 0 |
| 09 Sep 2024 | 1,607.71 | 15.88 | 1.00% | 1,591.86 | 1,613.39 | 1,591.86 | 0 |
| 06 Sep 2024 | 1,591.83 | -23.31 | -1.44% | 1,614.36 | 1,623.54 | 1,589.19 | 0 |
| 05 Sep 2024 | 1,615.14 | -15.24 | -0.93% | 1,628.90 | 1,629.95 | 1,615.14 | 0 |
| 04 Sep 2024 | 1,630.38 | -21.20 | -1.28% | 1,650.11 | 1,650.11 | 1,625.81 | 0 |
| 03 Sep 2024 | 1,651.58 | -18.57 | -1.11% | 1,670.29 | 1,675.11 | 1,648.56 | 0 |
| 02 Sep 2024 | 1,670.15 | 3.81 | 0.23% | 1,665.71 | 1,670.41 | 1,652.52 | 0 |
| 30 Ago 2024 | 1,666.34 | -2.00 | -0.12% | 1,668.11 | 1,671.70 | 1,662.49 | 0 |
| 29 Ago 2024 | 1,668.34 | 19.92 | 1.21% | 1,648.56 | 1,668.34 | 1,648.44 | 0 |
| 28 Ago 2024 | 1,648.42 | 6.45 | 0.39% | 1,642.64 | 1,657.98 | 1,642.64 | 0 |
| 27 Ago 2024 | 1,641.97 | 2.59 | 0.16% | 1,639.36 | 1,645.20 | 1,637.12 | 0 |
| 26 Ago 2024 | 1,639.38 | -5.19 | -0.32% | 1,643.55 | 1,644.76 | 1,637.21 | 0 |
| 23 Ago 2024 | 1,644.57 | 5.67 | 0.35% | 1,638.83 | 1,649.50 | 1,638.06 | 0 |
| 22 Ago 2024 | 1,638.90 | 0.43 | 0.03% | 1,638.13 | 1,648.09 | 1,638.13 | 0 |
| 21 Ago 2024 | 1,638.47 | 10.73 | 0.66% | 1,627.55 | 1,639.42 | 1,627.35 | 0 |
| 20 Ago 2024 | 1,627.74 | -1.52 | -0.09% | 1,630.64 | 1,640.96 | 1,627.10 | 0 |
| 19 Ago 2024 | 1,629.26 | 7.36 | 0.45% | 1,620.54 | 1,631.98 | 1,616.93 | 0 |
| 16 Ago 2024 | 1,621.90 | 10.51 | 0.65% | 1,612.23 | 1,625.34 | 1,612.23 | 0 |
| 15 Ago 2024 | 1,611.39 | 28.46 | 1.80% | 1,583.49 | 1,612.78 | 1,583.49 | 0 |
| 14 Ago 2024 | 1,582.93 | 9.93 | 0.63% | 1,573.23 | 1,584.17 | 1,573.23 | 0 |
| 13 Ago 2024 | 1,573.00 | 10.38 | 0.66% | 1,563.04 | 1,573.31 | 1,559.87 | 0 |
| 12 Ago 2024 | 1,562.62 | -0.36 | -0.02% | 1,563.27 | 1,570.47 | 1,556.71 | 0 |
| 09 Ago 2024 | 1,562.98 | 2.84 | 0.18% | 1,562.39 | 1,570.06 | 1,553.30 | 0 |
| 08 Ago 2024 | 1,560.14 | 1.07 | 0.07% | 1,558.61 | 1,561.54 | 1,539.16 | 0 |
| 07 Ago 2024 | 1,559.07 | 28.90 | 1.89% | 1,531.44 | 1,564.76 | 1,531.44 | 0 |
| 06 Ago 2024 | 1,530.17 | 2.35 | 0.15% | 1,529.41 | 1,540.21 | 1,517.42 | 0 |
| 05 Ago 2024 | 1,527.82 | -21.89 | -1.41% | 1,547.40 | 1,547.40 | 1,492.02 | 0 |
| 02 Ago 2024 | 1,549.71 | -48.98 | -3.06% | 1,596.65 | 1,596.65 | 1,543.84 | 0 |
| 01 Ago 2024 | 1,598.69 | -33.55 | -2.06% | 1,633.75 | 1,633.75 | 1,596.92 | 0 |
| 31 Jul 2024 | 1,632.24 | 15.98 | 0.99% | 1,621.62 | 1,638.98 | 1,621.62 | 0 |
| 30 Jul 2024 | 1,616.26 | 7.89 | 0.49% | 1,610.63 | 1,625.58 | 1,610.63 | 0 |
| 29 Jul 2024 | 1,608.37 | -14.65 | -0.90% | 1,623.31 | 1,630.45 | 1,607.88 | 0 |
| 26 Jul 2024 | 1,623.02 | 18.51 | 1.15% | 1,603.81 | 1,624.87 | 1,602.35 | 0 |
| 25 Jul 2024 | 1,604.51 | -24.55 | -1.51% | 1,628.36 | 1,628.36 | 1,589.86 | 0 |
| 24 Jul 2024 | 1,629.06 | -20.65 | -1.25% | 1,646.12 | 1,646.12 | 1,627.22 | 0 |
| 23 Jul 2024 | 1,649.71 | 10.59 | 0.65% | 1,640.80 | 1,659.97 | 1,639.71 | 0 |
| 22 Jul 2024 | 1,639.12 | 21.86 | 1.35% | 1,619.28 | 1,644.53 | 1,619.28 | 0 |
| 19 Jul 2024 | 1,617.26 | -11.35 | -0.70% | 1,627.51 | 1,627.93 | 1,615.70 | 0 |
| 18 Jul 2024 | 1,628.61 | -12.43 | -0.76% | 1,641.22 | 1,651.60 | 1,625.39 | 0 |
| 17 Jul 2024 | 1,641.04 | -27.75 | -1.66% | 1,668.01 | 1,668.01 | 1,637.77 | 0 |
| 16 Jul 2024 | 1,668.79 | -8.42 | -0.50% | 1,675.81 | 1,675.81 | 1,662.55 | 0 |
| 15 Jul 2024 | 1,677.21 | -17.99 | -1.06% | 1,692.83 | 1,695.17 | 1,677.21 | 0 |
| 12 Jul 2024 | 1,695.20 | 26.07 | 1.56% | 1,668.96 | 1,698.97 | 1,668.96 | 0 |
| 11 Jul 2024 | 1,669.13 | 6.89 | 0.41% | 1,662.59 | 1,678.72 | 1,662.59 | 0 |
| 10 Jul 2024 | 1,662.24 | 17.67 | 1.07% | 1,645.55 | 1,662.75 | 1,643.69 | 0 |
| 09 Jul 2024 | 1,644.57 | -21.89 | -1.31% | 1,665.54 | 1,665.54 | 1,641.00 | 0 |
| 08 Jul 2024 | 1,666.46 | 0.85 | 0.05% | 1,664.73 | 1,683.04 | 1,662.52 | 0 |
| 05 Jul 2024 | 1,665.61 | -1.27 | -0.08% | 1,667.28 | 1,679.67 | 1,659.86 | 0 |
| 04 Jul 2024 | 1,666.88 | 4.55 | 0.27% | 1,663.81 | 1,669.60 | 1,663.27 | 0 |
| 03 Jul 2024 | 1,662.33 | 19.30 | 1.17% | 1,645.34 | 1,665.39 | 1,645.34 | 0 |
| 02 Jul 2024 | 1,643.03 | -6.09 | -0.37% | 1,648.59 | 1,648.59 | 1,628.04 | 0 |
| 01 Jul 2024 | 1,649.12 | 3.88 | 0.24% | 1,645.92 | 1,668.79 | 1,645.92 | 0 |
