Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BMK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 45.00 | 0.00 | 0.00% | 44.60 | 45.00 | 44.50 | 69,794 |
| 29 Abr 2024 | 45.00 | 0.25 | 0.56% | 45.60 | 45.60 | 44.50 | 124,970 |
| 26 Abr 2024 | 44.75 | -3.25 | -6.77% | 44.60 | 46.00 | 44.60 | 143,492 |
| 25 Abr 2024 | 48.00 | 2.50 | 5.49% | 46.00 | 48.00 | 46.00 | 16,995 |
| 24 Abr 2024 | 45.50 | -0.50 | -1.09% | 45.50 | 45.50 | 45.50 | 770 |
| 23 Abr 2024 | 46.00 | 1.90 | 4.31% | 45.90 | 46.00 | 45.90 | 18,774 |
| 22 Abr 2024 | 44.10 | 0.60 | 1.38% | 43.50 | 44.10 | 43.50 | 235,394 |
| 19 Abr 2024 | 43.50 | 0.25 | 0.58% | 42.90 | 43.50 | 42.40 | 334,274 |
| 18 Abr 2024 | 43.25 | 0.00 | 0.00% | 43.50 | 43.50 | 43.25 | 40 |
| 17 Abr 2024 | 43.25 | 0.85 | 2.00% | 43.50 | 43.50 | 43.25 | 66,223 |
| 16 Abr 2024 | 42.40 | -0.50 | -1.17% | 42.50 | 42.50 | 42.30 | 69,178 |
| 15 Abr 2024 | 42.90 | -0.40 | -0.92% | 44.30 | 44.30 | 42.90 | 585,384 |
| 12 Abr 2024 | 43.30 | 0.20 | 0.46% | 43.30 | 43.30 | 43.30 | 29,931 |
| 11 Abr 2024 | 43.10 | -0.70 | -1.60% | 43.10 | 43.10 | 43.10 | 4,030 |
| 10 Abr 2024 | 43.80 | -0.65 | -1.46% | 45.00 | 45.00 | 43.00 | 28,445 |
| 09 Abr 2024 | 44.45 | 0.00 | 0.00% | 44.45 | 44.45 | 44.45 | 520 |
| 08 Abr 2024 | 44.45 | 1.10 | 2.54% | 44.45 | 44.45 | 44.45 | 79,912 |
| 05 Abr 2024 | 43.35 | 0.05 | 0.12% | 43.35 | 43.35 | 43.35 | 16,958 |
| 04 Abr 2024 | 43.30 | -0.15 | -0.35% | 43.00 | 43.30 | 42.90 | 126,979 |
| 03 Abr 2024 | 43.45 | -0.05 | -0.11% | 43.45 | 43.45 | 43.45 | 0.00 |
| 02 Abr 2024 | 43.50 | -0.95 | -2.14% | 43.50 | 43.50 | 43.50 | 7,033 |
| 28 Mar 2024 | 44.45 | -0.05 | -0.11% | 43.00 | 44.45 | 43.00 | 16,376 |
| 27 Mar 2024 | 44.50 | -0.45 | -1.00% | 43.00 | 45.90 | 43.00 | 15,419 |
| 26 Mar 2024 | 44.95 | 0.00 | 0.00% | 44.95 | 44.95 | 44.95 | 10 |
| 25 Mar 2024 | 44.95 | 1.00 | 2.28% | 44.95 | 44.95 | 44.95 | 4,762 |
| 22 Mar 2024 | 43.95 | -1.15 | -2.55% | 43.95 | 43.95 | 43.95 | 13,853 |
| 21 Mar 2024 | 45.10 | 0.55 | 1.23% | 44.40 | 45.10 | 44.40 | 27,447 |
| 20 Mar 2024 | 44.55 | -1.00 | -2.20% | 44.00 | 44.55 | 44.00 | 15,223 |
| 19 Mar 2024 | 45.55 | -0.10 | -0.22% | 44.20 | 45.55 | 44.20 | 7,049 |
| 18 Mar 2024 | 45.65 | 0.15 | 0.33% | 44.40 | 45.65 | 44.40 | 11,922 |
| 15 Mar 2024 | 45.50 | -0.10 | -0.22% | 45.50 | 45.50 | 45.50 | 9,088 |
| 14 Mar 2024 | 45.60 | -0.20 | -0.44% | 46.90 | 46.90 | 44.00 | 58,572 |
| 13 Mar 2024 | 45.80 | 0.05 | 0.11% | 45.80 | 45.80 | 45.80 | 7,555 |
| 12 Mar 2024 | 45.75 | -0.45 | -0.97% | 45.75 | 45.75 | 45.75 | 3,937 |
| 11 Mar 2024 | 46.20 | -0.40 | -0.86% | 45.00 | 46.20 | 45.00 | 15,682 |
| 08 Mar 2024 | 46.60 | 0.00 | 0.00% | 46.60 | 46.60 | 46.60 | 0.00 |
| 07 Mar 2024 | 46.60 | -0.05 | -0.11% | 46.60 | 46.60 | 46.60 | 97 |
| 06 Mar 2024 | 46.65 | 0.50 | 1.08% | 45.20 | 46.65 | 45.10 | 51,422 |
| 05 Mar 2024 | 46.15 | -0.35 | -0.75% | 46.20 | 46.20 | 46.15 | 22,591 |
| 04 Mar 2024 | 46.50 | -0.50 | -1.06% | 48.00 | 48.00 | 46.00 | 12,428 |
| 01 Mar 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 48.00 | 47.00 | 39,738 |
| 29 Feb 2024 | 47.00 | 0.45 | 0.97% | 47.00 | 47.00 | 47.00 | 15,938 |
| 28 Feb 2024 | 46.55 | 1.40 | 3.10% | 47.00 | 47.00 | 46.55 | 25,817 |
| 27 Feb 2024 | 45.15 | -2.10 | -4.44% | 45.15 | 45.15 | 45.15 | 129,403 |
| 26 Feb 2024 | 47.25 | 1.35 | 2.94% | 45.90 | 48.00 | 45.90 | 180,326 |
| 23 Feb 2024 | 45.90 | -1.40 | -2.96% | 47.00 | 47.90 | 45.80 | 612,730 |
| 22 Feb 2024 | 47.30 | 1.30 | 2.83% | 47.00 | 47.30 | 46.80 | 38,931 |
| 21 Feb 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 10,086 |
| 20 Feb 2024 | 46.00 | 0.80 | 1.77% | 44.50 | 47.00 | 44.50 | 422,784 |
| 19 Feb 2024 | 45.20 | 0.20 | 0.44% | 44.00 | 46.00 | 44.00 | 374,873 |
| 16 Feb 2024 | 45.00 | 1.20 | 2.74% | 43.10 | 45.00 | 43.00 | 255,366 |
| 15 Feb 2024 | 43.80 | -1.25 | -2.77% | 44.00 | 44.00 | 43.50 | 223,567 |
| 14 Feb 2024 | 45.05 | 0.10 | 0.22% | 46.00 | 46.00 | 45.05 | 9,686 |
| 13 Feb 2024 | 44.95 | -0.50 | -1.10% | 44.00 | 44.95 | 44.00 | 37,444 |
| 12 Feb 2024 | 45.45 | 0.45 | 1.00% | 44.10 | 45.45 | 44.10 | 15,108 |
| 09 Feb 2024 | 45.00 | 1.60 | 3.69% | 43.20 | 46.00 | 43.20 | 164,619 |
| 08 Feb 2024 | 43.40 | 0.40 | 0.93% | 42.10 | 43.40 | 42.10 | 1,443 |
| 07 Feb 2024 | 43.00 | 0.50 | 1.18% | 43.00 | 43.00 | 43.00 | 32,237 |
| 06 Feb 2024 | 42.50 | -0.60 | -1.39% | 43.00 | 43.00 | 42.50 | 39,583 |
| 05 Feb 2024 | 43.10 | -0.95 | -2.16% | 41.10 | 43.10 | 41.10 | 103,809 |
| 02 Feb 2024 | 44.05 | 0.05 | 0.11% | 43.30 | 44.05 | 43.20 | 9,040 |
| 01 Feb 2024 | 44.00 | 0.45 | 1.03% | 44.00 | 44.00 | 44.00 | 4,105 |
