BEN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
17 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
16 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
15 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.196 | 0.175 | 118,612 |
14 May 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.19575 | 0.175 | 148,163 |
13 May 2024 | 0.175 | 0.02 | 12.90% | 0.165 | 0.175 | 0.1485 | 1,334,133 |
10 May 2024 | 0.155 | -0.01 | -6.06% | 0.155 | 0.155 | 0.13925 | 130,690 |
09 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.15 | 59,633 |
08 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.15 | 2,197,560 |
07 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.15 | 1,544,593 |
03 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 41,418 |
02 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 356,766 |
01 May 2024 | 0.165 | -0.01 | -5.71% | 0.175 | 0.175 | 0.165 | 3,509,439 |
30 Abr 2024 | 0.175 | -0.05 | -22.22% | 0.225 | 0.225 | 0.175 | 7,000,311 |
29 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.2015 | 1,921,607 |
26 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.2025 | 276,813 |
25 Abr 2024 | 0.225 | -0.025 | -10.00% | 0.25 | 0.25 | 0.225 | 1,422,109 |
24 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,817,296 |
23 Abr 2024 | 0.25 | -0.05 | -16.67% | 0.25 | 0.25 | 0.25 | 1,925,336 |
22 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 137,289 |
19 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.325 | 0.325 | 0.30 | 434,004 |
18 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 453,086 |
17 Abr 2024 | 0.30 | -0.025 | -7.69% | 0.325 | 0.325 | 0.30 | 521,380 |
16 Abr 2024 | 0.325 | 0.025 | 8.33% | 0.30 | 0.35 | 0.30 | 984,045 |
15 Abr 2024 | 0.30 | -0.275 | -47.83% | 0.575 | 0.575 | 0.275 | 3,509,812 |
12 Abr 2024 | 0.575 | -0.275 | -32.35% | 0.375 | 0.65 | 0.375 | 2,963,556 |
11 Abr 2024 | 0.85 | -0.05 | -5.56% | 0.85 | 0.85 | 0.85 | 360,462 |
10 Abr 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 4,275,445 |
09 Abr 2024 | 0.90 | -0.09 | -9.09% | 0.90 | 0.90 | 0.90 | 1,084,417 |
08 Abr 2024 | 0.99 | -0.48 | -32.65% | 1.35 | 1.425 | 0.90 | 4,318,818 |
05 Abr 2024 | 1.47 | 0.07 | 5.00% | 1.525 | 1.525 | 1.47 | 258,412 |
04 Abr 2024 | 1.40 | 0.35 | 33.33% | 1.05 | 1.525 | 1.05 | 1,905,155 |
03 Abr 2024 | 1.05 | 0.15 | 16.67% | 0.90 | 1.05 | 0.85 | 1,400,206 |
02 Abr 2024 | 0.90 | -0.60 | -40.00% | 1.50 | 1.675 | 0.85 | 2,318,257 |
28 Mar 2024 | 1.50 | -0.05 | -3.35% | 1.75 | 1.80 | 1.50 | 775,905 |
27 Mar 2024 | 1.552 | -0.20 | -11.31% | 1.75 | 1.75 | 1.552 | 3,900,884 |
26 Mar 2024 | 1.75 | -0.25 | -12.50% | 2.00 | 2.00 | 1.75 | 2,407,940 |
25 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.25 | 2.25 | 2.00 | 620,802 |
22 Mar 2024 | 2.00 | -0.25 | -11.11% | 2.25 | 2.25 | 2.00 | 1,735,883 |
21 Mar 2024 | 2.25 | 0.05 | 2.27% | 2.25 | 2.35 | 2.25 | 1,580,621 |
20 Mar 2024 | 2.20 | -0.55 | -20.00% | 2.50 | 2.50 | 2.20 | 1,237,175 |
19 Mar 2024 | 2.75 | -0.50 | -15.38% | 3.25 | 3.25 | 2.75 | 495,328 |
18 Mar 2024 | 3.25 | -0.75 | -18.75% | 3.50 | 4.00 | 3.25 | 1,271,136 |
15 Mar 2024 | 4.00 | 0.50 | 14.29% | 3.50 | 4.00 | 3.50 | 302,692 |
14 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.75 | 3.50 | 265,266 |
13 Mar 2024 | 3.50 | -0.25 | -6.67% | 3.75 | 3.75 | 3.50 | 319,594 |
12 Mar 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 372,259 |
11 Mar 2024 | 3.75 | -0.63 | -14.29% | 4.375 | 4.375 | 3.75 | 565,372 |
08 Mar 2024 | 4.375 | -0.25 | -5.41% | 4.625 | 4.625 | 4.375 | 796,826 |
07 Mar 2024 | 4.625 | 0.00 | 0.00% | 4.625 | 4.85 | 4.50 | 1,138,201 |
06 Mar 2024 | 4.625 | 0.88 | 23.33% | 4.00 | 4.625 | 4.00 | 1,213,927 |
05 Mar 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 698,741 |
04 Mar 2024 | 3.75 | -0.50 | -11.76% | 4.25 | 4.25 | 3.75 | 600,032 |
01 Mar 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 275,435 |
29 Feb 2024 | 4.25 | -0.50 | -10.53% | 4.75 | 4.75 | 4.25 | 841,967 |
28 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 166,351 |
27 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 202,683 |
26 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 1,534,249 |
23 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 55,334 |
22 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 5.00 | 4.75 | 600,819 |
21 Feb 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.95 | 4.65 | 566,425 |