Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 48.4975 | -0.49 | -1.00% | 48.4975 | 48.4975 | 48.4975 | 0 |
| 30 May 2024 | 48.985 | -0.14 | -0.27% | 48.955 | 49.5075 | 48.4025 | 79 |
| 29 May 2024 | 49.12 | -0.31 | -0.63% | 49.12 | 49.12 | 49.12 | 1 |
| 28 May 2024 | 49.4325 | 0.00 | -0.01% | 49.59 | 50.02 | 49.235 | 908 |
| 24 May 2024 | 49.435 | -0.08 | -0.16% | 49.435 | 49.435 | 49.435 | 0 |
| 23 May 2024 | 49.515 | -0.07 | -0.15% | 49.785 | 49.93 | 49.1475 | 566 |
| 22 May 2024 | 49.5875 | 0.05 | 0.10% | 49.5875 | 49.5875 | 49.5875 | 0 |
| 21 May 2024 | 49.54 | -0.08 | -0.17% | 49.525 | 49.565 | 49.365 | 403 |
| 20 May 2024 | 49.6225 | 0.24 | 0.49% | 49.6225 | 49.6225 | 49.6225 | 2 |
| 17 May 2024 | 49.38 | -0.20 | -0.39% | 49.38 | 49.38 | 49.38 | 1 |
| 16 May 2024 | 49.575 | 0.28 | 0.57% | 49.475 | 50.09 | 48.975 | 1,082 |
| 15 May 2024 | 49.2925 | 0.56 | 1.16% | 49.2925 | 49.2925 | 49.2925 | 3 |
| 14 May 2024 | 48.7275 | 0.09 | 0.19% | 48.595 | 48.775 | 48.3775 | 74 |
| 13 May 2024 | 48.635 | 0.04 | 0.08% | 48.635 | 48.635 | 48.635 | 4 |
| 10 May 2024 | 48.5975 | 0.11 | 0.23% | 48.5975 | 48.5975 | 48.5975 | 0 |
| 09 May 2024 | 48.485 | 0.19 | 0.40% | 48.485 | 48.485 | 48.485 | 0 |
| 08 May 2024 | 48.2925 | -0.11 | -0.22% | 48.2925 | 48.2925 | 48.2925 | 0 |
| 07 May 2024 | 48.40 | 0.78 | 1.64% | 48.355 | 48.8125 | 48.2325 | 979 |
| 03 May 2024 | 47.62 | 0.70 | 1.50% | 47.62 | 47.62 | 47.62 | 1 |
| 02 May 2024 | 46.915 | 0.15 | 0.32% | 46.915 | 46.915 | 46.915 | 252 |
| 01 May 2024 | 46.7675 | -0.56 | -1.17% | 46.7675 | 46.7675 | 46.7675 | 119 |
| 30 Abr 2024 | 47.3225 | -0.25 | -0.52% | 47.575 | 48.13 | 47.2825 | 3,746 |
| 29 Abr 2024 | 47.57 | 0.13 | 0.27% | 47.57 | 47.57 | 47.57 | 1 |
| 26 Abr 2024 | 47.44 | 0.79 | 1.70% | 47.44 | 47.44 | 47.44 | 1,640 |
| 25 Abr 2024 | 46.645 | -0.47 | -0.99% | 46.645 | 46.645 | 46.645 | 0 |
| 24 Abr 2024 | 47.11 | -0.03 | -0.05% | 47.11 | 47.11 | 47.11 | 0 |
| 23 Abr 2024 | 47.135 | 0.80 | 1.73% | 46.695 | 47.18 | 46.6325 | 365 |
| 22 Abr 2024 | 46.3325 | -0.12 | -0.25% | 46.3325 | 46.3325 | 46.3325 | 1 |
| 19 Abr 2024 | 46.45 | -0.51 | -1.08% | 46.45 | 46.45 | 46.45 | 1 |
| 18 Abr 2024 | 46.955 | 0.09 | 0.20% | 46.935 | 47.1375 | 46.5825 | 835 |
| 17 Abr 2024 | 46.8625 | -0.19 | -0.41% | 46.8625 | 46.8625 | 46.8625 | 2 |
| 16 Abr 2024 | 47.055 | -0.70 | -1.47% | 47.025 | 47.5475 | 46.6825 | 96 |
| 15 Abr 2024 | 47.755 | -0.21 | -0.44% | 47.755 | 47.755 | 47.755 | 5 |
| 12 Abr 2024 | 47.9675 | 0.00 | 0.01% | 47.9675 | 47.9675 | 47.9675 | 0 |
| 11 Abr 2024 | 47.965 | -0.10 | -0.20% | 48.02 | 48.5575 | 47.2825 | 957 |
| 10 Abr 2024 | 48.0625 | -0.13 | -0.27% | 48.575 | 48.655 | 47.405 | 15 |
| 09 Abr 2024 | 48.1925 | -0.32 | -0.65% | 48.44 | 48.71 | 48.0375 | 28 |
| 08 Abr 2024 | 48.51 | 0.16 | 0.33% | 48.365 | 48.6175 | 48.265 | 129 |
| 05 Abr 2024 | 48.3525 | -0.46 | -0.95% | 48.3525 | 48.3525 | 48.3525 | 0 |
| 04 Abr 2024 | 48.815 | 0.18 | 0.38% | 48.70 | 49.1325 | 48.3675 | 285 |
| 03 Abr 2024 | 48.63 | 0.32 | 0.66% | 48.63 | 48.63 | 48.63 | 0 |
| 02 Abr 2024 | 48.3125 | -0.56 | -1.15% | 48.3125 | 48.3125 | 48.3125 | 4 |
| 28 Mar 2024 | 48.875 | 0.32 | 0.65% | 48.82 | 48.965 | 48.73 | 11 |
| 27 Mar 2024 | 48.5575 | -0.06 | -0.13% | 48.53 | 48.61 | 48.4375 | 1,230 |
| 26 Mar 2024 | 48.62 | 0.02 | 0.05% | 48.735 | 48.83 | 48.57 | 4,276 |
| 25 Mar 2024 | 48.595 | -0.08 | -0.17% | 48.595 | 48.595 | 48.595 | 5 |
| 22 Mar 2024 | 48.6775 | -0.25 | -0.52% | 48.6775 | 48.6775 | 48.6775 | 0 |
| 21 Mar 2024 | 48.93 | 0.78 | 1.63% | 48.755 | 49.43 | 47.47 | 885 |
| 20 Mar 2024 | 48.1475 | 0.16 | 0.34% | 48.155 | 48.22 | 48.1175 | 34 |
| 19 Mar 2024 | 47.9825 | -0.02 | -0.05% | 47.9825 | 47.9825 | 47.9825 | 0 |
| 18 Mar 2024 | 48.005 | 0.48 | 1.02% | 47.75 | 48.27 | 47.6775 | 12 |
| 15 Mar 2024 | 47.5225 | -0.37 | -0.76% | 47.5225 | 47.5225 | 47.5225 | 1 |
| 14 Mar 2024 | 47.8875 | -0.19 | -0.38% | 48.205 | 48.205 | 47.5725 | 218 |
| 13 Mar 2024 | 48.0725 | 0.13 | 0.26% | 48.0725 | 48.0725 | 48.0725 | 0 |
| 12 Mar 2024 | 47.9475 | 0.41 | 0.86% | 47.69 | 48.085 | 47.535 | 1,134 |
| 11 Mar 2024 | 47.5375 | -0.40 | -0.82% | 47.5375 | 47.5375 | 47.5375 | 1 |
| 08 Mar 2024 | 47.9325 | 0.02 | 0.05% | 47.9325 | 47.9325 | 47.9325 | 0 |
| 07 Mar 2024 | 47.9075 | 0.28 | 0.60% | 47.59 | 47.9975 | 47.48 | 4,100 |
| 06 Mar 2024 | 47.6225 | 0.31 | 0.66% | 47.51 | 47.7425 | 46.99 | 5,786 |
| 05 Mar 2024 | 47.31 | -0.42 | -0.89% | 47.31 | 47.31 | 47.31 | 1 |
| 04 Mar 2024 | 47.7325 | 0.16 | 0.33% | 47.74 | 47.825 | 47.625 | 12 |
