Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BELL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 15.50 | -1.25 | -7.46% | 16.75 | 16.75 | 15.50 | 215,354 |
| 20 May 2024 | 16.75 | -0.50 | -2.90% | 17.25 | 17.75 | 16.75 | 359,565 |
| 17 May 2024 | 17.25 | 1.50 | 9.52% | 15.75 | 17.75 | 15.25 | 652,972 |
| 16 May 2024 | 15.75 | 3.50 | 28.57% | 12.25 | 16.25 | 12.25 | 1,721,707 |
| 15 May 2024 | 12.25 | 2.00 | 19.51% | 10.25 | 12.75 | 10.25 | 688,851 |
| 14 May 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.50 | 10.25 | 135,507 |
| 13 May 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 9.75 | 190,250 |
| 10 May 2024 | 10.25 | 0.75 | 7.89% | 9.50 | 10.50 | 9.50 | 273,223 |
| 09 May 2024 | 9.50 | 1.50 | 18.75% | 8.00 | 9.50 | 8.00 | 341,922 |
| 08 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 17,525 |
| 07 May 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 242,741 |
| 03 May 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.75 | 7.50 | 81,596 |
| 02 May 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 152,616 |
| 01 May 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 271,896 |
| 30 Abr 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 454,931 |
| 29 Abr 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 8.00 | 7.75 | 281,009 |
| 26 Abr 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 99,055 |
| 25 Abr 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 74,954 |
| 24 Abr 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.84 | 7.50 | 21,108 |
| 23 Abr 2024 | 7.50 | -0.25 | -3.23% | 7.75 | 7.75 | 7.50 | 684,922 |
| 22 Abr 2024 | 7.75 | -0.25 | -3.13% | 7.50 | 7.75 | 7.50 | 592,192 |
| 19 Abr 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 162,981 |
| 18 Abr 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.75 | 7.50 | 725,138 |
| 17 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 94,083 |
| 16 Abr 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 894,183 |
| 15 Abr 2024 | 7.25 | -1.75 | -19.44% | 8.75 | 8.75 | 7.25 | 387,118 |
| 12 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.50 | 9.00 | 221,865 |
| 11 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 85,487 |
| 10 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 174,098 |
| 09 Abr 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1,665,155 |
| 08 Abr 2024 | 9.00 | -0.25 | -2.70% | 9.25 | 9.25 | 8.50 | 1,147,686 |
| 05 Abr 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 8.50 | 3,201,915 |
| 04 Abr 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.50 | 445,112 |
| 03 Abr 2024 | 9.75 | 1.25 | 14.71% | 8.50 | 9.75 | 8.50 | 3,170,043 |
| 02 Abr 2024 | 8.50 | -10.00 | -54.05% | 13.50 | 15.00 | 7.50 | 3,606,649 |
| 28 Mar 2024 | 18.50 | -1.00 | -5.13% | 19.50 | 19.50 | 18.50 | 100,315 |
| 27 Mar 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 179,106 |
| 26 Mar 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.00 | 19.50 | 56,903 |
| 25 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 2,010 |
| 22 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 102,950 |
| 21 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 42,339 |
| 20 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 81,204 |
| 19 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 872 |
| 18 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 24,171 |
| 15 Mar 2024 | 20.00 | -2.50 | -11.11% | 22.50 | 22.50 | 19.50 | 465,121 |
| 14 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 14,000 |
| 13 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 126,109 |
| 12 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 18,007 |
| 11 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 35,137 |
| 08 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,360 |
| 07 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 4,889 |
| 06 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 194,358 |
| 05 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 22,230 |
| 04 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 88,921 |
| 01 Mar 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 39,549 |
| 29 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 103,224 |
| 28 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 99,002 |
| 27 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 300,000 |
| 26 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 82,281 |
| 23 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 187,004 |
| 22 Feb 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 148,639 |
