Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 49.50 | -0.50 | -1.00% | 50.00 | 50.00 | 49.50 | 54,910 |
| 30 Abr 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.00 | 35,502 |
| 29 Abr 2024 | 50.50 | 1.50 | 3.06% | 49.00 | 50.50 | 49.00 | 20,681 |
| 26 Abr 2024 | 49.00 | -1.50 | -2.97% | 50.50 | 50.50 | 48.00 | 95,168 |
| 25 Abr 2024 | 50.50 | 0.50 | 1.00% | 49.60 | 50.50 | 47.10 | 74,335 |
| 24 Abr 2024 | 50.00 | -1.00 | -1.96% | 49.50 | 51.00 | 48.50 | 82,569 |
| 23 Abr 2024 | 51.00 | 1.50 | 3.03% | 49.50 | 51.00 | 49.50 | 39,033 |
| 22 Abr 2024 | 49.50 | 1.50 | 3.13% | 48.00 | 50.00 | 47.50 | 71,704 |
| 19 Abr 2024 | 48.00 | 0.50 | 1.05% | 47.50 | 48.00 | 47.50 | 59,690 |
| 18 Abr 2024 | 47.50 | 0.50 | 1.06% | 45.50 | 48.00 | 45.50 | 117,545 |
| 17 Abr 2024 | 47.00 | 1.60 | 3.52% | 45.50 | 47.00 | 45.50 | 38,326 |
| 16 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 33,783 |
| 15 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 23,390 |
| 12 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 592,588 |
| 11 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 46.50 | 44.50 | 286,877 |
| 10 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 99,160 |
| 09 Abr 2024 | 45.40 | 0.00 | 0.00% | 45.40 | 45.40 | 45.40 | 95,208 |
| 08 Abr 2024 | 45.40 | 0.10 | 0.22% | 45.40 | 45.40 | 45.40 | 133,749 |
| 05 Abr 2024 | 45.30 | 0.00 | 0.00% | 45.30 | 45.30 | 45.30 | 182,160 |
| 04 Abr 2024 | 45.30 | 0.00 | 0.00% | 45.30 | 45.30 | 45.30 | 246,618 |
| 03 Abr 2024 | 45.30 | 0.00 | 0.00% | 45.30 | 45.30 | 45.30 | 177,489 |
| 02 Abr 2024 | 45.30 | 0.00 | 0.00% | 45.20 | 45.30 | 45.20 | 209,035 |
| 28 Mar 2024 | 45.30 | 0.30 | 0.67% | 44.70 | 45.30 | 44.70 | 60,913 |
| 27 Mar 2024 | 45.00 | 0.00 | 0.00% | 44.70 | 45.00 | 44.70 | 36,473 |
| 26 Mar 2024 | 45.00 | -1.00 | -2.17% | 46.00 | 46.00 | 45.00 | 70,999 |
| 25 Mar 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 1,166 |
| 22 Mar 2024 | 46.00 | -1.00 | -2.13% | 47.00 | 47.00 | 46.00 | 74,486 |
| 21 Mar 2024 | 47.00 | 0.50 | 1.08% | 47.00 | 47.00 | 47.00 | 68,181 |
| 20 Mar 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 30,007 |
| 19 Mar 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 14,512 |
| 18 Mar 2024 | 46.50 | 0.50 | 1.09% | 46.00 | 46.50 | 46.00 | 21,295 |
| 15 Mar 2024 | 46.00 | -0.50 | -1.08% | 46.50 | 47.00 | 46.00 | 62,000 |
| 14 Mar 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 0.00 |
| 13 Mar 2024 | 46.50 | -0.50 | -1.06% | 47.00 | 47.00 | 46.50 | 53,667 |
| 12 Mar 2024 | 47.00 | 1.00 | 2.17% | 46.00 | 47.00 | 46.00 | 69,187 |
| 11 Mar 2024 | 46.00 | 0.50 | 1.10% | 45.50 | 46.00 | 45.50 | 67,079 |
| 08 Mar 2024 | 45.50 | -2.00 | -4.21% | 46.50 | 47.50 | 45.50 | 45,520 |
| 07 Mar 2024 | 47.50 | 2.50 | 5.56% | 45.00 | 47.50 | 45.00 | 38,141 |
| 06 Mar 2024 | 45.00 | -1.40 | -3.02% | 45.00 | 45.00 | 45.00 | 54,654 |
| 05 Mar 2024 | 46.40 | -0.60 | -1.28% | 47.00 | 47.00 | 45.20 | 58,731 |
| 04 Mar 2024 | 47.00 | 2.00 | 4.44% | 45.00 | 47.50 | 45.00 | 222,490 |
| 01 Mar 2024 | 45.00 | 1.30 | 2.97% | 43.70 | 46.50 | 43.70 | 459,765 |
| 29 Feb 2024 | 43.70 | -0.50 | -1.13% | 44.70 | 44.70 | 43.70 | 32,069 |
| 28 Feb 2024 | 44.20 | -0.60 | -1.34% | 44.80 | 44.80 | 43.70 | 58,909 |
| 27 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 26,099 |
| 26 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 15,601 |
| 23 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 25,612 |
| 22 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 14,285 |
| 21 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 36,000 |
| 20 Feb 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 31,060 |
| 19 Feb 2024 | 44.80 | 0.20 | 0.45% | 44.60 | 44.80 | 44.60 | 4,000 |
| 16 Feb 2024 | 44.60 | -0.40 | -0.89% | 45.00 | 45.00 | 44.50 | 1,000 |
| 15 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 3,408 |
| 14 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 2 |
| 13 Feb 2024 | 45.00 | 0.20 | 0.45% | 44.80 | 45.00 | 44.80 | 45,659 |
| 12 Feb 2024 | 44.80 | 0.10 | 0.22% | 44.70 | 44.80 | 44.70 | 9,057 |
| 09 Feb 2024 | 44.70 | 0.50 | 1.13% | 44.70 | 44.70 | 44.70 | 74,780 |
| 08 Feb 2024 | 44.20 | 0.00 | 0.00% | 45.70 | 45.70 | 44.20 | 12,106 |
| 07 Feb 2024 | 44.20 | 0.00 | 0.00% | 44.20 | 44.20 | 44.20 | 35,328 |
| 06 Feb 2024 | 44.20 | 0.00 | 0.00% | 44.20 | 44.20 | 44.20 | 15,000 |
| 05 Feb 2024 | 44.20 | 0.00 | 0.00% | 44.20 | 44.20 | 44.20 | 0.00 |
| 02 Feb 2024 | 44.20 | -0.80 | -1.78% | 44.80 | 44.80 | 44.20 | 10,588 |
