Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 8.797 | 0.09 | 1.02% | 8.757 | 8.797 | 8.746 | 81,142 |
| 18 Jul 2024 | 8.708 | 0.04 | 0.42% | 8.649 | 8.708 | 8.627 | 7,403 |
| 17 Jul 2024 | 8.672 | 0.10 | 1.21% | 8.633 | 8.694 | 8.627 | 13,855 |
| 16 Jul 2024 | 8.568 | 0.06 | 0.69% | 8.578 | 8.591 | 8.564 | 108,501 |
| 15 Jul 2024 | 8.509 | 0.11 | 1.35% | 8.46 | 8.509 | 8.432 | 24,522 |
| 12 Jul 2024 | 8.396 | -0.11 | -1.32% | 8.498 | 8.506 | 8.396 | 63,187 |
| 11 Jul 2024 | 8.508 | -0.05 | -0.61% | 8.513 | 8.514 | 8.508 | 15,900 |
| 10 Jul 2024 | 8.56 | -0.10 | -1.14% | 8.636 | 8.648 | 8.559 | 50,726 |
| 09 Jul 2024 | 8.659 | 0.18 | 2.13% | 8.566 | 8.659 | 8.562 | 7,215 |
| 08 Jul 2024 | 8.478 | -0.02 | -0.25% | 8.521 | 8.521 | 8.452 | 1,820 |
| 05 Jul 2024 | 8.499 | 0.00 | 0.02% | 8.471 | 8.499 | 8.446 | 11,425 |
| 04 Jul 2024 | 8.497 | -0.04 | -0.48% | 8.51 | 8.518 | 8.492 | 2,776 |
| 03 Jul 2024 | 8.538 | -0.10 | -1.17% | 8.582 | 8.592 | 8.516 | 36,783 |
| 02 Jul 2024 | 8.639 | 0.06 | 0.69% | 8.64 | 8.695 | 8.639 | 143,953 |
| 01 Jul 2024 | 8.58 | -0.09 | -0.99% | 8.511 | 8.586 | 8.511 | 8,015 |
| 28 Jun 2024 | 8.666 | 0.07 | 0.78% | 8.613 | 8.666 | 8.613 | 216,787 |
| 27 Jun 2024 | 8.599 | -0.01 | -0.06% | 8.606 | 8.62 | 8.587 | 92,716 |
| 26 Jun 2024 | 8.604 | 0.02 | 0.23% | 8.53 | 8.635 | 8.511 | 20,498 |
| 25 Jun 2024 | 8.584 | 0.04 | 0.46% | 8.602 | 8.613 | 8.574 | 37,341 |
| 24 Jun 2024 | 8.545 | -0.08 | -0.92% | 8.594 | 8.594 | 8.534 | 181,354 |
| 21 Jun 2024 | 8.624 | 0.08 | 0.92% | 8.577 | 8.645 | 8.577 | 15,082 |
| 20 Jun 2024 | 8.545 | -0.11 | -1.23% | 8.643 | 8.643 | 8.545 | 79,002 |
| 19 Jun 2024 | 8.651 | 0.05 | 0.55% | 8.613 | 8.652 | 8.601 | 230,969 |
| 18 Jun 2024 | 8.604 | -0.09 | -1.08% | 8.605 | 8.639 | 8.60 | 51,648 |
| 17 Jun 2024 | 8.698 | -0.06 | -0.65% | 8.684 | 8.746 | 8.643 | 150,334 |
| 14 Jun 2024 | 8.755 | 0.19 | 2.16% | 8.57 | 8.77 | 8.57 | 102,913 |
| 13 Jun 2024 | 8.57 | 0.17 | 1.99% | 8.41 | 8.57 | 8.41 | 47,804 |
| 12 Jun 2024 | 8.403 | -0.12 | -1.36% | 8.489 | 8.489 | 8.40 | 27,271 |
| 11 Jun 2024 | 8.519 | 0.03 | 0.40% | 8.404 | 8.55 | 8.404 | 34,994 |
| 10 Jun 2024 | 8.485 | 0.07 | 0.89% | 8.485 | 8.485 | 8.485 | 1,246 |
| 07 Jun 2024 | 8.41 | 0.06 | 0.78% | 8.328 | 8.41 | 8.328 | 2,067 |
| 06 Jun 2024 | 8.345 | -0.05 | -0.64% | 8.341 | 8.353 | 8.334 | 24,730 |
| 05 Jun 2024 | 8.399 | -0.13 | -1.52% | 8.472 | 8.474 | 8.398 | 20,089 |
| 04 Jun 2024 | 8.529 | 0.09 | 1.11% | 8.467 | 8.543 | 8.467 | 48,625 |
| 03 Jun 2024 | 8.435 | -0.05 | -0.57% | 8.388 | 8.435 | 8.388 | 32,521 |
| 31 May 2024 | 8.483 | 0.02 | 0.20% | 8.471 | 8.496 | 8.461 | 49,118 |
| 30 May 2024 | 8.466 | -0.03 | -0.33% | 8.523 | 8.523 | 8.466 | 25,042 |
| 29 May 2024 | 8.494 | 0.10 | 1.22% | 8.398 | 8.509 | 8.398 | 645 |
| 28 May 2024 | 8.392 | 0.03 | 0.37% | 8.322 | 8.414 | 8.322 | 26,423 |
| 27 May 2024 | 8.361 | -0.03 | -0.38% | 8.389 | 8.389 | 8.361 | 17,519 |
| 24 May 2024 | 8.393 | 0.02 | 0.23% | 8.441 | 8.441 | 8.393 | 24,495 |
| 23 May 2024 | 8.374 | -0.03 | -0.32% | 8.366 | 8.38 | 8.338 | 41,532 |
| 22 May 2024 | 8.401 | 0.02 | 0.26% | 8.373 | 8.401 | 8.373 | 12,896 |
| 21 May 2024 | 8.379 | 0.05 | 0.60% | 8.341 | 8.394 | 8.341 | 45,636 |
| 20 May 2024 | 8.329 | -0.02 | -0.25% | 8.337 | 8.337 | 8.327 | 3,948 |
| 17 May 2024 | 8.35 | 0.02 | 0.24% | 8.35 | 8.374 | 8.35 | 61,624 |
| 16 May 2024 | 8.33 | 0.02 | 0.23% | 8.286 | 8.33 | 8.286 | 1,446 |
| 15 May 2024 | 8.311 | -0.02 | -0.29% | 8.308 | 8.311 | 8.302 | 1,691 |
| 14 May 2024 | 8.335 | 0.01 | 0.08% | 8.33 | 8.338 | 8.33 | 1,330 |
| 13 May 2024 | 8.328 | 0.00 | 0.00% | 8.325 | 8.337 | 8.313 | 121,567 |
| 10 May 2024 | 8.328 | -0.05 | -0.60% | 8.333 | 8.334 | 8.309 | 27,242 |
| 09 May 2024 | 8.378 | -0.06 | -0.73% | 8.418 | 8.424 | 8.378 | 19,540 |
| 08 May 2024 | 8.44 | -0.01 | -0.17% | 8.44 | 8.44 | 8.41 | 22,397 |
| 07 May 2024 | 8.454 | -0.11 | -1.26% | 8.51 | 8.523 | 8.454 | 8,559 |
| 06 May 2024 | 8.562 | -0.07 | -0.83% | 8.601 | 8.61 | 8.551 | 43,449 |
| 03 May 2024 | 8.634 | -0.02 | -0.21% | 8.635 | 8.657 | 8.60 | 243,438 |
| 02 May 2024 | 8.652 | 0.05 | 0.60% | 8.632 | 8.672 | 8.632 | 7,654 |
| 30 Abr 2024 | 8.60 | 0.08 | 0.92% | 8.515 | 8.60 | 8.515 | 95,538 |
| 29 Abr 2024 | 8.522 | 0.04 | 0.42% | 8.456 | 8.53 | 8.456 | 15,238 |
| 26 Abr 2024 | 8.486 | -0.13 | -1.55% | 8.56 | 8.56 | 8.474 | 78,336 |
| 25 Abr 2024 | 8.62 | 0.07 | 0.85% | 8.542 | 8.687 | 8.542 | 33,513 |
| 24 Abr 2024 | 8.547 | 0.04 | 0.51% | 8.464 | 8.547 | 8.464 | 16,153 |
| 23 Abr 2024 | 8.504 | -0.13 | -1.49% | 8.554 | 8.583 | 8.504 | 28,728 |
