Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BISWN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 5,051.48 | 0.65 | 0.01% | 5,062.30 | 5,062.37 | 5,051.06 | 0 |
| 18 Jun 2024 | 5,050.83 | 31.55 | 0.63% | 5,027.14 | 5,051.97 | 5,027.14 | 0 |
| 17 Jun 2024 | 5,019.28 | 7.87 | 0.16% | 5,015.19 | 5,021.28 | 4,995.34 | 0 |
| 14 Jun 2024 | 5,011.41 | 13.81 | 0.28% | 5,020.57 | 5,034.19 | 5,004.72 | 0 |
| 13 Jun 2024 | 4,997.60 | 3.94 | 0.08% | 4,989.57 | 5,005.86 | 4,979.17 | 0 |
| 12 Jun 2024 | 4,993.66 | 20.08 | 0.40% | 4,980.22 | 5,007.99 | 4,961.91 | 0 |
| 11 Jun 2024 | 4,973.58 | -18.83 | -0.38% | 5,000.15 | 5,009.42 | 4,970.16 | 0 |
| 10 Jun 2024 | 4,992.41 | 0.00 | 0.00% | 4,992.41 | 4,992.41 | 4,992.41 | 0 |
| 07 Jun 2024 | 4,992.41 | 36.73 | 0.74% | 4,965.45 | 4,995.59 | 4,956.55 | 0 |
| 06 Jun 2024 | 4,955.68 | 7.23 | 0.15% | 4,963.34 | 4,976.44 | 4,955.68 | 0 |
| 05 Jun 2024 | 4,948.45 | 48.14 | 0.98% | 4,910.84 | 4,951.47 | 4,910.84 | 0 |
| 04 Jun 2024 | 4,900.31 | 1.94 | 0.04% | 4,913.51 | 4,924.84 | 4,895.61 | 0 |
| 03 Jun 2024 | 4,898.37 | 26.34 | 0.54% | 4,927.46 | 4,956.73 | 4,895.68 | 0 |
| 31 May 2024 | 4,872.03 | -22.09 | -0.45% | 4,896.91 | 4,905.43 | 4,869.56 | 0 |
| 30 May 2024 | 4,894.12 | -17.11 | -0.35% | 4,912.30 | 4,912.30 | 4,884.61 | 0 |
| 29 May 2024 | 4,911.23 | -27.12 | -0.55% | 4,939.86 | 4,945.68 | 4,893.05 | 0 |
| 28 May 2024 | 4,938.35 | -3.12 | -0.06% | 4,936.61 | 4,945.61 | 4,930.31 | 0 |
| 27 May 2024 | 4,941.47 | 6.73 | 0.14% | 4,941.56 | 4,946.51 | 4,936.09 | 0 |
| 24 May 2024 | 4,934.74 | -29.14 | -0.59% | 4,931.32 | 4,940.20 | 4,912.12 | 0 |
| 23 May 2024 | 4,963.88 | 14.71 | 0.30% | 4,944.47 | 4,966.13 | 4,935.50 | 0 |
| 22 May 2024 | 4,949.17 | 3.84 | 0.08% | 4,945.33 | 4,955.75 | 4,942.72 | 0 |
| 21 May 2024 | 4,945.33 | -12.67 | -0.26% | 4,948.33 | 4,948.91 | 4,936.66 | 0 |
| 20 May 2024 | 4,958.00 | 17.16 | 0.35% | 4,944.89 | 4,964.20 | 4,944.55 | 0 |
| 17 May 2024 | 4,940.84 | -10.58 | -0.21% | 4,942.68 | 4,951.43 | 4,938.63 | 0 |
| 16 May 2024 | 4,951.42 | 13.05 | 0.26% | 4,949.71 | 4,958.30 | 4,946.52 | 0 |
| 15 May 2024 | 4,938.37 | 39.12 | 0.80% | 4,911.25 | 4,939.71 | 4,905.01 | 0 |
| 14 May 2024 | 4,899.25 | -10.51 | -0.21% | 4,906.65 | 4,913.44 | 4,896.27 | 0 |
| 13 May 2024 | 4,909.76 | -5.19 | -0.11% | 4,917.38 | 4,918.51 | 4,903.04 | 0 |
| 10 May 2024 | 4,914.95 | 29.30 | 0.60% | 4,895.80 | 4,924.76 | 4,895.80 | 0 |
| 09 May 2024 | 4,885.65 | 7.34 | 0.15% | 4,889.98 | 4,894.82 | 4,875.74 | 0 |
| 08 May 2024 | 4,878.31 | -8.84 | -0.18% | 4,879.90 | 4,886.18 | 4,863.34 | 0 |
| 07 May 2024 | 4,887.15 | 30.67 | 0.63% | 4,874.36 | 4,888.53 | 4,871.48 | 0 |
| 06 May 2024 | 4,856.48 | 29.71 | 0.62% | 4,831.04 | 4,859.62 | 4,827.57 | 0 |
| 03 May 2024 | 4,826.77 | 34.99 | 0.73% | 4,806.18 | 4,836.38 | 4,792.12 | 0 |
| 02 May 2024 | 4,791.78 | -49.71 | -1.03% | 4,809.13 | 4,819.30 | 4,783.67 | 0 |
| 30 Abr 2024 | 4,841.49 | -18.77 | -0.39% | 4,873.32 | 4,876.80 | 4,835.36 | 0 |
| 29 Abr 2024 | 4,860.26 | 15.00 | 0.31% | 4,841.33 | 4,867.26 | 4,841.33 | 0 |
| 26 Abr 2024 | 4,845.26 | 54.70 | 1.14% | 4,800.50 | 4,851.55 | 4,800.50 | 0 |
| 25 Abr 2024 | 4,790.56 | -16.99 | -0.35% | 4,796.74 | 4,804.71 | 4,769.55 | 0 |
| 24 Abr 2024 | 4,807.55 | -1.44 | -0.03% | 4,820.10 | 4,838.01 | 4,806.92 | 0 |
| 23 Abr 2024 | 4,808.99 | 49.24 | 1.03% | 4,778.75 | 4,810.70 | 4,764.80 | 0 |
| 22 Abr 2024 | 4,759.75 | 18.59 | 0.39% | 4,733.32 | 4,767.72 | 4,733.32 | 0 |
| 19 Abr 2024 | 4,741.16 | -35.88 | -0.75% | 4,753.69 | 4,759.60 | 4,739.79 | 0 |
| 18 Abr 2024 | 4,777.04 | 19.56 | 0.41% | 4,750.59 | 4,784.90 | 4,750.59 | 0 |
| 17 Abr 2024 | 4,757.48 | -44.72 | -0.93% | 4,787.94 | 4,807.05 | 4,757.48 | 0 |
| 16 Abr 2024 | 4,802.20 | -54.38 | -1.12% | 4,817.40 | 4,817.40 | 4,779.43 | 0 |
| 15 Abr 2024 | 4,856.58 | -15.39 | -0.32% | 4,852.82 | 4,896.10 | 4,850.97 | 0 |
| 12 Abr 2024 | 4,871.97 | 2.41 | 0.05% | 4,902.96 | 4,924.36 | 4,871.54 | 0 |
| 11 Abr 2024 | 4,869.56 | 4.92 | 0.10% | 4,871.62 | 4,875.05 | 4,847.66 | 0 |
| 10 Abr 2024 | 4,864.64 | 13.05 | 0.27% | 4,866.92 | 4,888.91 | 4,847.66 | 0 |
| 09 Abr 2024 | 4,851.59 | -14.25 | -0.29% | 4,869.59 | 4,871.38 | 4,829.49 | 0 |
| 08 Abr 2024 | 4,865.84 | 0.23 | 0.00% | 4,862.72 | 4,872.86 | 4,858.92 | 0 |
| 05 Abr 2024 | 4,865.61 | -33.53 | -0.68% | 4,835.90 | 4,865.94 | 4,820.91 | 0 |
| 04 Abr 2024 | 4,899.14 | 10.21 | 0.21% | 4,881.57 | 4,902.02 | 4,873.25 | 0 |
| 03 Abr 2024 | 4,888.93 | -3.55 | -0.07% | 4,896.74 | 4,899.70 | 4,881.17 | 0 |
| 02 Abr 2024 | 4,892.48 | -49.21 | -1.00% | 4,964.17 | 4,971.61 | 4,887.71 | 0 |
| 28 Mar 2024 | 4,941.69 | 29.78 | 0.61% | 4,932.46 | 4,946.40 | 4,928.41 | 0 |
| 27 Mar 2024 | 4,911.91 | 3.91 | 0.08% | 4,896.55 | 4,924.42 | 4,892.49 | 0 |
| 26 Mar 2024 | 4,908.00 | 4.95 | 0.10% | 4,895.96 | 4,912.44 | 4,890.43 | 0 |
| 25 Mar 2024 | 4,903.05 | -22.22 | -0.45% | 4,911.08 | 4,913.48 | 4,896.54 | 0 |
| 22 Mar 2024 | 4,925.27 | 8.92 | 0.18% | 4,919.87 | 4,926.92 | 4,913.96 | 0 |
