Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 113.40 | 0.80 | 0.71% | 112.80 | 113.40 | 112.40 | 2,240,819 |
| 02 May 2024 | 112.60 | 0.60 | 0.54% | 112.00 | 112.60 | 111.00 | 5,252,544 |
| 01 May 2024 | 112.00 | -0.20 | -0.18% | 111.20 | 112.00 | 111.00 | 1,017,590 |
| 30 Abr 2024 | 112.20 | 0.00 | 0.00% | 112.00 | 112.60 | 111.60 | 2,220,095 |
| 29 Abr 2024 | 112.20 | 0.20 | 0.18% | 113.00 | 113.00 | 111.80 | 1,649,037 |
| 26 Abr 2024 | 112.00 | 2.20 | 2.00% | 111.00 | 112.00 | 111.00 | 1,623,985 |
| 25 Abr 2024 | 109.80 | -2.20 | -1.96% | 110.40 | 111.00 | 109.60 | 1,068,924 |
| 24 Abr 2024 | 112.00 | 0.00 | 0.00% | 111.60 | 112.40 | 111.60 | 2,121,754 |
| 23 Abr 2024 | 112.00 | 1.00 | 0.90% | 113.00 | 113.00 | 111.20 | 2,337,318 |
| 22 Abr 2024 | 111.00 | 1.40 | 1.28% | 110.00 | 111.20 | 110.00 | 1,415,349 |
| 19 Abr 2024 | 109.60 | -1.40 | -1.26% | 110.00 | 110.00 | 109.60 | 1,382,865 |
| 18 Abr 2024 | 111.00 | 0.60 | 0.54% | 110.00 | 111.60 | 110.00 | 2,373,866 |
| 17 Abr 2024 | 110.40 | 0.60 | 0.55% | 109.00 | 110.60 | 109.00 | 1,610,661 |
| 16 Abr 2024 | 109.80 | -2.00 | -1.79% | 110.00 | 110.60 | 109.80 | 1,848,690 |
| 15 Abr 2024 | 111.80 | 0.00 | 0.00% | 111.80 | 112.00 | 111.20 | 1,980,918 |
| 12 Abr 2024 | 111.80 | 0.60 | 0.54% | 111.80 | 112.40 | 111.60 | 1,974,338 |
| 11 Abr 2024 | 111.20 | -0.60 | -0.54% | 112.00 | 112.40 | 111.00 | 2,328,018 |
| 10 Abr 2024 | 111.80 | 0.80 | 0.72% | 110.80 | 112.40 | 110.60 | 2,245,004 |
| 09 Abr 2024 | 111.00 | -0.60 | -0.54% | 110.80 | 111.80 | 110.80 | 2,148,266 |
| 08 Abr 2024 | 111.60 | 1.20 | 1.09% | 110.60 | 111.60 | 110.00 | 2,348,760 |
| 05 Abr 2024 | 110.40 | -0.40 | -0.36% | 109.40 | 110.40 | 109.00 | 2,295,914 |
| 04 Abr 2024 | 110.80 | 0.40 | 0.36% | 110.40 | 110.80 | 110.40 | 3,748,803 |
| 03 Abr 2024 | 110.40 | -0.80 | -0.72% | 110.00 | 111.00 | 110.00 | 2,823,485 |
| 02 Abr 2024 | 111.20 | -0.40 | -0.36% | 111.20 | 111.60 | 110.80 | 6,979,169 |
| 28 Mar 2024 | 111.60 | 0.20 | 0.18% | 111.80 | 111.80 | 111.40 | 2,624,161 |
| 27 Mar 2024 | 111.40 | -1.00 | -0.89% | 111.40 | 112.00 | 111.40 | 2,203,070 |
| 26 Mar 2024 | 112.40 | 0.60 | 0.54% | 111.60 | 112.40 | 111.20 | 2,427,212 |
| 25 Mar 2024 | 111.80 | -0.60 | -0.53% | 111.40 | 111.80 | 111.00 | 2,580,560 |
| 22 Mar 2024 | 112.40 | 1.20 | 1.08% | 111.20 | 112.40 | 111.20 | 2,782,315 |
| 21 Mar 2024 | 111.20 | 0.80 | 0.72% | 110.80 | 111.60 | 110.80 | 4,176,457 |
| 20 Mar 2024 | 110.40 | 0.00 | 0.00% | 109.80 | 110.60 | 109.80 | 4,164,368 |
| 19 Mar 2024 | 110.40 | -0.60 | -0.54% | 111.00 | 111.00 | 110.20 | 3,083,747 |
| 18 Mar 2024 | 111.00 | 0.20 | 0.18% | 110.00 | 111.00 | 109.40 | 1,692,571 |
| 15 Mar 2024 | 110.80 | 0.60 | 0.54% | 109.60 | 110.80 | 109.60 | 2,855,906 |
| 14 Mar 2024 | 110.20 | -0.60 | -0.54% | 110.40 | 111.60 | 110.20 | 3,299,804 |
| 13 Mar 2024 | 110.80 | -0.20 | -0.18% | 109.80 | 111.20 | 109.80 | 2,471,277 |
| 12 Mar 2024 | 111.00 | 1.20 | 1.09% | 110.60 | 111.00 | 109.80 | 2,148,019 |
| 11 Mar 2024 | 109.80 | -0.80 | -0.72% | 109.60 | 110.00 | 109.40 | 1,674,990 |
| 08 Mar 2024 | 110.60 | 0.60 | 0.55% | 109.40 | 110.60 | 109.20 | 2,449,950 |
| 07 Mar 2024 | 110.00 | -0.20 | -0.18% | 110.00 | 110.40 | 109.40 | 2,458,883 |
| 06 Mar 2024 | 110.20 | 1.00 | 0.92% | 109.40 | 110.20 | 109.40 | 2,275,145 |
| 05 Mar 2024 | 109.20 | 0.40 | 0.37% | 108.80 | 109.20 | 108.20 | 1,503,727 |
| 04 Mar 2024 | 108.80 | 0.00 | 0.00% | 108.00 | 108.80 | 108.00 | 2,271,906 |
| 01 Mar 2024 | 108.80 | 1.40 | 1.30% | 107.20 | 108.80 | 107.20 | 1,931,330 |
| 29 Feb 2024 | 107.40 | 0.80 | 0.75% | 106.20 | 107.80 | 106.20 | 3,286,386 |
| 28 Feb 2024 | 106.60 | -0.40 | -0.37% | 106.40 | 107.60 | 106.00 | 2,554,114 |
| 27 Feb 2024 | 107.00 | -0.20 | -0.19% | 107.40 | 107.40 | 106.00 | 2,183,241 |
| 26 Feb 2024 | 107.20 | 0.00 | 0.00% | 108.00 | 108.00 | 106.00 | 1,998,557 |
| 23 Feb 2024 | 107.20 | 0.20 | 0.19% | 108.00 | 108.00 | 106.60 | 2,302,411 |
| 22 Feb 2024 | 107.00 | 1.00 | 0.94% | 106.00 | 107.40 | 106.00 | 1,415,399 |
| 21 Feb 2024 | 106.00 | 0.40 | 0.38% | 105.40 | 106.00 | 105.20 | 1,937,950 |
| 20 Feb 2024 | 105.60 | -0.80 | -0.75% | 106.60 | 106.60 | 105.60 | 1,639,261 |
| 19 Feb 2024 | 106.40 | -0.40 | -0.37% | 106.20 | 106.80 | 106.00 | 1,781,278 |
| 16 Feb 2024 | 106.80 | 0.80 | 0.75% | 106.20 | 106.80 | 106.00 | 2,341,435 |
| 15 Feb 2024 | 106.00 | 0.20 | 0.19% | 105.60 | 106.20 | 105.60 | 2,679,253 |
| 14 Feb 2024 | 105.80 | 0.60 | 0.57% | 106.40 | 106.40 | 105.20 | 2,490,915 |
| 13 Feb 2024 | 105.20 | -0.80 | -0.75% | 106.60 | 106.60 | 104.80 | 1,696,205 |
| 12 Feb 2024 | 106.00 | 0.40 | 0.38% | 104.80 | 106.20 | 104.80 | 2,699,944 |
| 09 Feb 2024 | 105.60 | 0.60 | 0.57% | 105.00 | 106.00 | 105.00 | 1,571,290 |
| 08 Feb 2024 | 105.00 | 0.80 | 0.77% | 103.60 | 105.40 | 103.60 | 1,847,155 |
| 07 Feb 2024 | 104.20 | -1.00 | -0.95% | 104.20 | 105.00 | 104.20 | 1,936,680 |
| 06 Feb 2024 | 105.20 | 0.80 | 0.77% | 104.60 | 105.60 | 104.60 | 1,959,667 |
| 05 Feb 2024 | 104.40 | 0.80 | 0.77% | 103.00 | 104.60 | 103.00 | 2,048,613 |
