Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 238.50 | 2.00 | 0.85% | 242.00 | 242.00 | 233.00 | 722,774 |
| 20 May 2024 | 236.50 | 7.00 | 3.05% | 242.50 | 242.50 | 235.00 | 150,800 |
| 17 May 2024 | 229.50 | -5.50 | -2.34% | 224.50 | 231.50 | 224.50 | 128,480 |
| 16 May 2024 | 235.00 | -0.50 | -0.21% | 234.50 | 236.50 | 232.00 | 508,305 |
| 15 May 2024 | 235.50 | -1.00 | -0.42% | 233.00 | 237.00 | 232.50 | 646,297 |
| 14 May 2024 | 236.50 | -0.50 | -0.21% | 236.50 | 237.50 | 233.50 | 342,528 |
| 13 May 2024 | 237.00 | 4.00 | 1.72% | 230.50 | 239.50 | 230.50 | 1,351,350 |
| 10 May 2024 | 233.00 | -3.50 | -1.48% | 240.50 | 240.50 | 232.00 | 298,725 |
| 09 May 2024 | 236.50 | -10.50 | -4.25% | 250.00 | 250.00 | 236.50 | 1,098,830 |
| 08 May 2024 | 247.00 | -2.00 | -0.80% | 250.00 | 250.00 | 246.00 | 71,916 |
| 07 May 2024 | 249.00 | 4.00 | 1.63% | 239.00 | 249.00 | 239.00 | 314,285 |
| 03 May 2024 | 245.00 | 3.50 | 1.45% | 246.00 | 248.00 | 239.50 | 520,627 |
| 02 May 2024 | 241.50 | 2.50 | 1.05% | 229.50 | 241.50 | 229.50 | 181,091 |
| 01 May 2024 | 239.00 | 6.50 | 2.80% | 230.50 | 239.00 | 230.00 | 308,719 |
| 30 Abr 2024 | 232.50 | -4.00 | -1.69% | 225.50 | 235.00 | 225.50 | 245,599 |
| 29 Abr 2024 | 236.50 | 11.50 | 5.11% | 230.50 | 238.50 | 226.00 | 321,413 |
| 26 Abr 2024 | 225.00 | -1.00 | -0.44% | 228.50 | 229.00 | 222.50 | 454,102 |
| 25 Abr 2024 | 226.00 | -4.00 | -1.74% | 230.00 | 230.00 | 226.00 | 100,044 |
| 24 Abr 2024 | 230.00 | 0.50 | 0.22% | 221.50 | 231.50 | 221.50 | 144,486 |
| 23 Abr 2024 | 229.50 | 10.50 | 4.79% | 229.50 | 231.00 | 220.00 | 231,001 |
| 22 Abr 2024 | 219.00 | 1.50 | 0.69% | 218.00 | 224.50 | 216.50 | 946,084 |
| 19 Abr 2024 | 217.50 | -2.00 | -0.91% | 215.00 | 220.50 | 215.00 | 122,561 |
| 18 Abr 2024 | 219.50 | -3.00 | -1.35% | 213.00 | 222.00 | 213.00 | 182,176 |
| 17 Abr 2024 | 222.50 | 2.00 | 0.91% | 222.00 | 229.00 | 221.00 | 186,757 |
| 16 Abr 2024 | 220.50 | -9.00 | -3.92% | 226.50 | 226.50 | 217.50 | 138,365 |
| 15 Abr 2024 | 229.50 | -3.50 | -1.50% | 232.50 | 235.50 | 229.50 | 183,279 |
| 12 Abr 2024 | 233.00 | 0.50 | 0.22% | 236.00 | 236.00 | 232.50 | 75,362 |
| 11 Abr 2024 | 232.50 | -1.50 | -0.64% | 234.50 | 235.50 | 232.00 | 78,143 |
| 10 Abr 2024 | 234.00 | 7.00 | 3.08% | 230.00 | 237.00 | 230.00 | 403,800 |
| 09 Abr 2024 | 227.00 | -2.00 | -0.87% | 230.00 | 231.00 | 227.00 | 201,270 |
| 08 Abr 2024 | 229.00 | 6.00 | 2.69% | 228.50 | 231.00 | 221.00 | 954,543 |
| 05 Abr 2024 | 223.00 | -0.50 | -0.22% | 227.50 | 227.50 | 220.00 | 2,176,040 |
| 04 Abr 2024 | 223.50 | 0.00 | 0.00% | 225.00 | 231.00 | 221.50 | 440,514 |
| 03 Abr 2024 | 223.50 | -3.50 | -1.54% | 226.50 | 226.50 | 223.00 | 197,264 |
| 02 Abr 2024 | 227.00 | 1.50 | 0.67% | 235.00 | 235.00 | 224.50 | 853,020 |
| 28 Mar 2024 | 225.50 | 2.00 | 0.89% | 223.50 | 230.50 | 223.50 | 462,983 |
| 27 Mar 2024 | 223.50 | 0.50 | 0.22% | 222.50 | 229.00 | 220.50 | 357,632 |
| 26 Mar 2024 | 223.00 | -3.00 | -1.33% | 225.50 | 227.00 | 222.50 | 1,267,720 |
| 25 Mar 2024 | 226.00 | -4.50 | -1.95% | 222.00 | 230.00 | 222.00 | 162,321 |
| 22 Mar 2024 | 230.50 | -0.50 | -0.22% | 229.50 | 230.50 | 226.00 | 364,184 |
| 21 Mar 2024 | 231.00 | 3.50 | 1.54% | 219.50 | 231.00 | 219.50 | 239,709 |
| 20 Mar 2024 | 227.50 | -4.50 | -1.94% | 231.00 | 233.00 | 227.50 | 141,180 |
| 19 Mar 2024 | 232.00 | -1.00 | -0.43% | 231.50 | 234.00 | 229.00 | 130,541 |
| 18 Mar 2024 | 233.00 | 4.00 | 1.75% | 228.00 | 234.00 | 226.00 | 571,390 |
| 15 Mar 2024 | 229.00 | -3.50 | -1.51% | 231.50 | 234.00 | 227.00 | 1,158,855 |
| 14 Mar 2024 | 232.50 | -2.50 | -1.06% | 234.00 | 236.00 | 231.50 | 213,823 |
| 13 Mar 2024 | 235.00 | 5.50 | 2.40% | 229.00 | 235.00 | 229.00 | 532,670 |
| 12 Mar 2024 | 229.50 | -6.00 | -2.55% | 236.00 | 237.50 | 229.50 | 215,299 |
| 11 Mar 2024 | 235.50 | 1.50 | 0.64% | 232.00 | 238.00 | 232.00 | 193,757 |
| 08 Mar 2024 | 234.00 | -3.00 | -1.27% | 234.00 | 239.00 | 233.00 | 162,508 |
| 07 Mar 2024 | 237.00 | -3.00 | -1.25% | 239.00 | 245.50 | 237.00 | 2,283,275 |
| 06 Mar 2024 | 240.00 | 1.50 | 0.63% | 230.50 | 242.00 | 230.50 | 628,848 |
| 05 Mar 2024 | 238.50 | -1.50 | -0.63% | 240.50 | 241.00 | 236.00 | 321,784 |
| 04 Mar 2024 | 240.00 | -1.00 | -0.41% | 241.00 | 243.00 | 238.00 | 1,481,673 |
| 01 Mar 2024 | 241.00 | 5.00 | 2.12% | 235.00 | 241.00 | 235.00 | 1,229,206 |
| 29 Feb 2024 | 236.00 | 1.50 | 0.64% | 217.50 | 240.00 | 217.50 | 240,038 |
| 28 Feb 2024 | 234.50 | -7.50 | -3.10% | 240.50 | 242.50 | 230.50 | 312,402 |
| 27 Feb 2024 | 242.00 | 1.50 | 0.62% | 248.00 | 248.00 | 236.50 | 501,670 |
| 26 Feb 2024 | 240.50 | 1.00 | 0.42% | 237.00 | 242.00 | 237.00 | 127,351 |
| 23 Feb 2024 | 239.50 | -4.00 | -1.64% | 243.50 | 245.00 | 238.50 | 86,143 |
| 22 Feb 2024 | 243.50 | 0.50 | 0.21% | 240.00 | 247.50 | 240.00 | 358,625 |
