Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BGEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 5,360.00 | 70.00 | 1.32% | 5,320.00 | 5,390.00 | 5,250.00 | 203,368 |
| 25 Abr 2024 | 5,290.00 | 90.00 | 1.73% | 5,170.00 | 5,300.00 | 5,150.00 | 41,923 |
| 24 Abr 2024 | 5,200.00 | 40.00 | 0.78% | 5,190.00 | 5,320.00 | 5,160.00 | 91,387 |
| 23 Abr 2024 | 5,160.00 | 265.00 | 5.41% | 4,830.00 | 5,170.00 | 4,830.00 | 75,919 |
| 22 Abr 2024 | 4,895.00 | 60.00 | 1.24% | 4,870.00 | 4,930.00 | 4,830.00 | 90,487 |
| 19 Abr 2024 | 4,835.00 | -65.00 | -1.33% | 4,770.00 | 4,850.00 | 4,770.00 | 60,876 |
| 18 Abr 2024 | 4,900.00 | 60.00 | 1.24% | 4,750.00 | 4,900.00 | 4,750.00 | 43,995 |
| 17 Abr 2024 | 4,840.00 | -10.00 | -0.21% | 4,850.00 | 4,895.00 | 4,790.00 | 45,776 |
| 16 Abr 2024 | 4,850.00 | -115.00 | -2.32% | 4,865.00 | 4,910.00 | 4,805.00 | 64,575 |
| 15 Abr 2024 | 4,965.00 | 15.00 | 0.30% | 4,940.00 | 5,040.00 | 4,930.00 | 37,126 |
| 12 Abr 2024 | 4,950.00 | 30.00 | 0.61% | 5,020.00 | 5,020.00 | 4,940.00 | 58,326 |
| 11 Abr 2024 | 4,920.00 | -60.00 | -1.20% | 5,000.00 | 5,000.00 | 4,880.00 | 56,505 |
| 10 Abr 2024 | 4,980.00 | -5.00 | -0.10% | 5,000.00 | 5,000.00 | 4,905.00 | 63,340 |
| 09 Abr 2024 | 4,985.00 | -115.00 | -2.25% | 5,100.00 | 5,120.00 | 4,985.00 | 65,091 |
| 08 Abr 2024 | 5,100.00 | -20.00 | -0.39% | 5,130.00 | 5,150.00 | 5,070.00 | 74,689 |
| 05 Abr 2024 | 5,120.00 | 30.00 | 0.59% | 5,090.00 | 5,120.00 | 4,990.00 | 38,426 |
| 04 Abr 2024 | 5,090.00 | 40.00 | 0.79% | 5,010.00 | 5,090.00 | 5,010.00 | 48,174 |
| 03 Abr 2024 | 5,050.00 | 50.00 | 1.00% | 4,985.00 | 5,100.00 | 4,985.00 | 54,587 |
| 02 Abr 2024 | 5,000.00 | -50.00 | -0.99% | 5,050.00 | 5,130.00 | 5,000.00 | 48,024 |
| 28 Mar 2024 | 5,050.00 | -10.00 | -0.20% | 5,000.00 | 5,190.00 | 4,800.00 | 140,373 |
| 27 Mar 2024 | 5,060.00 | 155.00 | 3.16% | 4,860.00 | 5,060.00 | 4,860.00 | 155,941 |
| 26 Mar 2024 | 4,905.00 | 135.00 | 2.83% | 4,785.00 | 4,910.00 | 4,775.00 | 58,592 |
| 25 Mar 2024 | 4,770.00 | -15.00 | -0.31% | 4,785.00 | 4,830.00 | 4,730.00 | 63,579 |
| 22 Mar 2024 | 4,785.00 | -95.00 | -1.95% | 4,885.00 | 4,885.00 | 4,770.00 | 63,709 |
| 21 Mar 2024 | 4,880.00 | 110.00 | 2.31% | 4,825.00 | 4,915.00 | 4,730.00 | 71,265 |
| 20 Mar 2024 | 4,770.00 | 25.00 | 0.53% | 4,740.00 | 4,830.00 | 4,685.00 | 111,112 |
| 19 Mar 2024 | 4,745.00 | -110.00 | -2.27% | 4,830.00 | 4,860.00 | 4,745.00 | 81,191 |
| 18 Mar 2024 | 4,855.00 | 10.00 | 0.21% | 4,890.00 | 4,945.00 | 4,830.00 | 112,691 |
| 15 Mar 2024 | 4,845.00 | -335.00 | -6.47% | 5,250.00 | 5,250.00 | 4,735.00 | 235,691 |
| 14 Mar 2024 | 5,180.00 | 50.00 | 0.97% | 5,210.00 | 5,270.00 | 5,160.00 | 38,876 |
| 13 Mar 2024 | 5,130.00 | -50.00 | -0.97% | 5,180.00 | 5,310.00 | 5,130.00 | 198,313 |
| 12 Mar 2024 | 5,180.00 | 70.00 | 1.37% | 5,140.00 | 5,190.00 | 5,120.00 | 38,603 |
| 11 Mar 2024 | 5,110.00 | -50.00 | -0.97% | 5,160.00 | 5,170.00 | 5,060.00 | 50,559 |
| 08 Mar 2024 | 5,160.00 | 10.00 | 0.19% | 5,140.00 | 5,190.00 | 5,080.00 | 107,504 |
| 07 Mar 2024 | 5,150.00 | 0.00 | 0.00% | 5,130.00 | 5,160.00 | 4,985.00 | 141,927 |
| 06 Mar 2024 | 5,150.00 | 130.00 | 2.59% | 5,040.00 | 5,180.00 | 5,030.00 | 61,236 |
| 05 Mar 2024 | 5,020.00 | 25.00 | 0.50% | 4,995.00 | 5,190.00 | 4,950.00 | 119,847 |
| 04 Mar 2024 | 4,995.00 | -25.00 | -0.50% | 5,030.00 | 5,170.00 | 4,955.00 | 185,144 |
| 01 Mar 2024 | 5,020.00 | 310.00 | 6.58% | 4,745.00 | 5,020.00 | 4,745.00 | 145,860 |
| 29 Feb 2024 | 4,710.00 | 110.00 | 2.39% | 4,560.00 | 4,740.00 | 4,560.00 | 206,606 |
| 28 Feb 2024 | 4,600.00 | 80.00 | 1.77% | 4,650.00 | 4,650.00 | 4,535.00 | 115,006 |
| 27 Feb 2024 | 4,520.00 | -80.00 | -1.74% | 4,580.00 | 4,620.00 | 4,520.00 | 79,023 |
| 26 Feb 2024 | 4,600.00 | 40.00 | 0.88% | 4,560.00 | 4,620.00 | 4,545.00 | 55,697 |
| 23 Feb 2024 | 4,560.00 | -10.00 | -0.22% | 4,590.00 | 4,705.00 | 4,515.00 | 98,062 |
| 22 Feb 2024 | 4,570.00 | 185.00 | 4.22% | 4,395.00 | 4,570.00 | 4,360.00 | 98,964 |
| 21 Feb 2024 | 4,385.00 | 140.00 | 3.30% | 4,290.00 | 4,385.00 | 4,175.00 | 91,665 |
| 20 Feb 2024 | 4,245.00 | 20.00 | 0.47% | 4,260.00 | 4,360.00 | 4,185.00 | 93,601 |
| 19 Feb 2024 | 4,225.00 | 260.00 | 6.56% | 4,055.00 | 4,285.00 | 3,985.00 | 474,667 |
| 16 Feb 2024 | 3,965.00 | -65.00 | -1.61% | 4,000.00 | 4,140.00 | 3,950.00 | 56,668 |
| 15 Feb 2024 | 4,030.00 | 160.00 | 4.13% | 3,895.00 | 4,030.00 | 3,820.00 | 59,464 |
| 14 Feb 2024 | 3,870.00 | 35.00 | 0.91% | 3,850.00 | 3,940.00 | 3,850.00 | 29,480 |
| 13 Feb 2024 | 3,835.00 | -5.00 | -0.13% | 3,780.00 | 3,840.00 | 3,780.00 | 16,476 |
| 12 Feb 2024 | 3,840.00 | 90.00 | 2.40% | 3,695.00 | 3,840.00 | 3,695.00 | 31,927 |
| 09 Feb 2024 | 3,750.00 | 55.00 | 1.49% | 3,690.00 | 3,760.00 | 3,660.00 | 28,477 |
| 08 Feb 2024 | 3,695.00 | -45.00 | -1.20% | 3,720.00 | 3,740.00 | 3,685.00 | 20,040 |
| 07 Feb 2024 | 3,740.00 | -60.00 | -1.58% | 3,810.00 | 3,810.00 | 3,710.00 | 20,560 |
| 06 Feb 2024 | 3,800.00 | 55.00 | 1.47% | 3,820.00 | 3,820.00 | 3,755.00 | 33,089 |
| 05 Feb 2024 | 3,745.00 | -45.00 | -1.19% | 3,775.00 | 3,800.00 | 3,735.00 | 112,335 |
| 02 Feb 2024 | 3,790.00 | -5.00 | -0.13% | 3,810.00 | 3,825.00 | 3,780.00 | 23,741 |
| 01 Feb 2024 | 3,795.00 | 0.00 | 0.00% | 3,735.00 | 3,845.00 | 3,735.00 | 35,629 |
| 31 Ene 2024 | 3,795.00 | 10.00 | 0.26% | 3,800.00 | 3,815.00 | 3,770.00 | 282,184 |
| 30 Ene 2024 | 3,785.00 | 30.00 | 0.80% | 3,710.00 | 3,795.00 | 3,710.00 | 32,773 |
| 29 Ene 2024 | 3,755.00 | -25.00 | -0.66% | 3,725.00 | 3,800.00 | 3,725.00 | 177,926 |
