Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BDEV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 478.70 | 18.40 | 4.00% | 464.50 | 481.00 | 461.10 | 5,117,762 |
| 02 May 2024 | 460.30 | 6.30 | 1.39% | 456.00 | 462.30 | 451.70 | 9,415,592 |
| 01 May 2024 | 454.00 | -0.70 | -0.15% | 453.70 | 458.30 | 452.00 | 1,172,062 |
| 30 Abr 2024 | 454.70 | -2.30 | -0.50% | 458.70 | 461.10 | 453.30 | 2,848,221 |
| 29 Abr 2024 | 457.00 | 2.10 | 0.46% | 455.80 | 465.20 | 455.60 | 2,055,193 |
| 26 Abr 2024 | 454.90 | 6.10 | 1.36% | 451.60 | 458.60 | 450.50 | 3,713,394 |
| 25 Abr 2024 | 448.80 | -0.40 | -0.09% | 447.80 | 456.60 | 444.40 | 5,304,904 |
| 24 Abr 2024 | 449.20 | -7.90 | -1.73% | 458.30 | 458.30 | 448.50 | 8,054,412 |
| 23 Abr 2024 | 457.10 | 5.30 | 1.17% | 456.70 | 457.10 | 450.40 | 3,397,767 |
| 22 Abr 2024 | 451.80 | 10.30 | 2.33% | 446.10 | 456.30 | 443.80 | 6,363,390 |
| 19 Abr 2024 | 441.50 | -4.80 | -1.08% | 442.40 | 449.70 | 438.10 | 4,633,234 |
| 18 Abr 2024 | 446.30 | 0.30 | 0.07% | 448.40 | 449.60 | 442.50 | 16,420,355 |
| 17 Abr 2024 | 446.00 | -1.60 | -0.36% | 445.00 | 449.90 | 443.60 | 6,664,236 |
| 16 Abr 2024 | 447.60 | -10.70 | -2.33% | 451.10 | 453.40 | 446.60 | 4,945,727 |
| 15 Abr 2024 | 458.30 | -1.70 | -0.37% | 461.10 | 466.00 | 457.60 | 3,407,034 |
| 12 Abr 2024 | 460.00 | 7.00 | 1.55% | 467.10 | 470.50 | 456.30 | 9,609,225 |
| 11 Abr 2024 | 453.00 | -2.90 | -0.64% | 451.30 | 459.30 | 451.30 | 3,323,430 |
| 10 Abr 2024 | 455.90 | -9.70 | -2.08% | 470.20 | 474.40 | 454.80 | 8,770,403 |
| 09 Abr 2024 | 465.60 | -5.10 | -1.08% | 468.30 | 470.60 | 463.40 | 8,968,095 |
| 08 Abr 2024 | 470.70 | 5.20 | 1.12% | 464.90 | 473.30 | 464.90 | 5,351,914 |
| 05 Abr 2024 | 465.50 | -7.50 | -1.59% | 465.80 | 468.60 | 463.90 | 2,835,022 |
| 04 Abr 2024 | 473.00 | 7.30 | 1.57% | 466.60 | 473.00 | 466.00 | 10,048,192 |
| 03 Abr 2024 | 465.70 | 1.70 | 0.37% | 460.00 | 466.40 | 458.70 | 5,463,556 |
| 02 Abr 2024 | 464.00 | -11.60 | -2.44% | 474.90 | 476.70 | 463.50 | 4,312,757 |
| 28 Mar 2024 | 475.60 | 0.20 | 0.04% | 478.50 | 480.10 | 475.60 | 11,761,279 |
| 27 Mar 2024 | 475.40 | 1.10 | 0.23% | 474.20 | 477.90 | 470.60 | 11,584,340 |
| 26 Mar 2024 | 474.30 | 2.60 | 0.55% | 471.20 | 475.10 | 466.80 | 10,814,290 |
| 25 Mar 2024 | 471.70 | -2.80 | -0.59% | 473.70 | 476.40 | 467.60 | 2,793,918 |
| 22 Mar 2024 | 474.50 | -4.50 | -0.94% | 478.80 | 479.40 | 472.40 | 5,166,121 |
| 21 Mar 2024 | 479.00 | 10.50 | 2.24% | 475.90 | 479.70 | 471.50 | 9,680,974 |
| 20 Mar 2024 | 468.50 | 3.60 | 0.77% | 465.90 | 469.70 | 465.90 | 3,256,290 |
| 19 Mar 2024 | 464.90 | -6.60 | -1.40% | 469.10 | 471.10 | 462.20 | 8,921,802 |
| 18 Mar 2024 | 471.50 | -2.10 | -0.44% | 473.60 | 480.40 | 470.20 | 3,147,233 |
| 15 Mar 2024 | 473.60 | -3.50 | -0.73% | 474.90 | 477.10 | 472.70 | 11,184,840 |
| 14 Mar 2024 | 477.10 | 3.40 | 0.72% | 474.70 | 483.20 | 473.20 | 10,008,358 |
| 13 Mar 2024 | 473.70 | -0.70 | -0.15% | 475.00 | 476.50 | 472.50 | 5,603,585 |
| 12 Mar 2024 | 474.40 | -3.90 | -0.82% | 482.10 | 482.10 | 469.10 | 3,765,992 |
| 11 Mar 2024 | 478.30 | 0.60 | 0.13% | 474.40 | 482.60 | 473.90 | 4,825,392 |
| 08 Mar 2024 | 477.70 | 0.70 | 0.15% | 476.20 | 477.70 | 468.40 | 6,637,777 |
| 07 Mar 2024 | 477.00 | 4.50 | 0.95% | 472.70 | 479.10 | 471.00 | 7,352,605 |
| 06 Mar 2024 | 472.50 | 1.50 | 0.32% | 470.50 | 481.80 | 470.00 | 7,420,265 |
| 05 Mar 2024 | 471.00 | -7.50 | -1.57% | 474.30 | 475.20 | 467.70 | 9,436,881 |
| 04 Mar 2024 | 478.50 | -0.50 | -0.10% | 477.90 | 478.50 | 472.70 | 9,436,045 |
| 01 Mar 2024 | 479.00 | 12.50 | 2.68% | 471.00 | 479.00 | 467.40 | 14,280,168 |
| 29 Feb 2024 | 466.50 | 2.50 | 0.54% | 465.00 | 470.30 | 462.60 | 20,162,051 |
| 28 Feb 2024 | 464.00 | -6.40 | -1.36% | 470.60 | 471.70 | 461.10 | 13,913,364 |
| 27 Feb 2024 | 470.40 | -6.90 | -1.45% | 477.30 | 477.60 | 468.20 | 8,446,438 |
| 26 Feb 2024 | 477.30 | -1.20 | -0.25% | 467.40 | 480.00 | 467.40 | 9,463,433 |
| 23 Feb 2024 | 478.50 | 0.50 | 0.10% | 478.00 | 482.70 | 473.80 | 14,932,715 |
| 22 Feb 2024 | 478.00 | 0.00 | 0.00% | 481.80 | 482.70 | 475.20 | 8,882,105 |
| 21 Feb 2024 | 478.00 | -2.80 | -0.58% | 480.50 | 483.80 | 477.30 | 22,898,668 |
| 20 Feb 2024 | 480.80 | 3.00 | 0.63% | 477.50 | 481.50 | 474.30 | 9,256,112 |
| 19 Feb 2024 | 477.80 | -0.20 | -0.04% | 477.10 | 479.00 | 474.20 | 1,676,773 |
| 16 Feb 2024 | 478.00 | 2.30 | 0.48% | 475.80 | 479.70 | 470.90 | 17,079,207 |
| 15 Feb 2024 | 475.70 | 2.10 | 0.44% | 476.00 | 477.60 | 472.10 | 4,040,021 |
| 14 Feb 2024 | 473.60 | 7.50 | 1.61% | 468.20 | 480.00 | 468.20 | 5,626,015 |
| 13 Feb 2024 | 466.10 | -22.40 | -4.59% | 488.50 | 488.50 | 465.20 | 10,575,290 |
| 12 Feb 2024 | 488.50 | 1.40 | 0.29% | 488.30 | 488.50 | 481.90 | 15,345,447 |
| 09 Feb 2024 | 487.10 | -0.40 | -0.08% | 488.30 | 490.60 | 480.00 | 14,724,333 |
| 08 Feb 2024 | 487.50 | -13.50 | -2.69% | 500.00 | 507.00 | 486.00 | 10,717,686 |
| 07 Feb 2024 | 501.00 | -29.00 | -5.47% | 522.00 | 524.00 | 481.00 | 59,499,247 |
| 06 Feb 2024 | 530.00 | 9.20 | 1.77% | 525.60 | 532.00 | 520.20 | 13,301,812 |
