BVA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 11.095 | 0.43 | 3.98% | 10.82 | 11.095 | 10.82 | 4,489,297 |
27 Mar 2024 | 10.67 | 0.12 | 1.14% | 10.57 | 10.67 | 10.57 | 1,277,225 |
26 Mar 2024 | 10.55 | -0.59 | -5.30% | 11.08 | 11.09 | 10.55 | 6,392,493 |
25 Mar 2024 | 11.14 | 0.53 | 5.00% | 11.14 | 11.14 | 11.14 | 1,195,988 |
22 Mar 2024 | 10.61 | 0.05 | 0.47% | 10.62 | 10.62 | 10.61 | 2,300,277 |
21 Mar 2024 | 10.56 | 0.14 | 1.34% | 11.10 | 11.10 | 10.56 | 1,986,233 |
20 Mar 2024 | 10.42 | 0.20 | 1.96% | 10.24 | 10.42 | 10.24 | 1,578,444 |
19 Mar 2024 | 10.22 | 0.07 | 0.69% | 10.22 | 10.23 | 10.22 | 1,502,726 |
18 Mar 2024 | 10.15 | -0.04 | -0.39% | 10.26 | 10.26 | 10.15 | 13,211,273 |
15 Mar 2024 | 10.19 | 0.45 | 4.62% | 10.19 | 10.19 | 10.19 | 4,220,700 |
14 Mar 2024 | 9.74 | -0.78 | -7.41% | 9.74 | 9.74 | 9.74 | 1,979,527 |
13 Mar 2024 | 10.52 | 0.13 | 1.25% | 10.52 | 10.52 | 10.52 | 2,358,940 |
12 Mar 2024 | 10.39 | 0.61 | 6.24% | 10.39 | 10.39 | 10.39 | 2,665,408 |
11 Mar 2024 | 9.78 | -0.43 | -4.21% | 10.19 | 10.19 | 9.78 | 16,355,611 |
08 Mar 2024 | 10.21 | 0.15 | 1.49% | 10.21 | 10.21 | 10.21 | 7,995,209 |
07 Mar 2024 | 10.06 | 0.16 | 1.62% | 10.06 | 10.06 | 10.06 | 2,247,620 |
06 Mar 2024 | 9.90 | 0.25 | 2.59% | 9.90 | 9.90 | 9.90 | 4,521,467 |
05 Mar 2024 | 9.65 | -0.03 | -0.31% | 9.65 | 9.65 | 9.65 | 720,339 |
04 Mar 2024 | 9.68 | 0.09 | 0.94% | 9.68 | 9.68 | 9.68 | 412,730 |
01 Mar 2024 | 9.59 | 0.15 | 1.54% | 9.59 | 9.59 | 9.59 | 2,375,785 |
29 Feb 2024 | 9.445 | 0.09 | 0.91% | 9.445 | 9.445 | 9.445 | 2,236,008 |
28 Feb 2024 | 9.36 | -0.21 | -2.14% | 9.56 | 9.56 | 9.36 | 1,850,491 |
27 Feb 2024 | 9.565 | 0.38 | 4.08% | 9.565 | 9.565 | 9.565 | 2,055,148 |
26 Feb 2024 | 9.19 | -0.39 | -4.02% | 9.655 | 9.66 | 9.19 | 1,839,364 |
23 Feb 2024 | 9.575 | -0.06 | -0.62% | 9.57 | 9.575 | 9.57 | 5,070,385 |
22 Feb 2024 | 9.635 | 0.13 | 1.31% | 9.635 | 9.635 | 9.635 | 233,135 |
21 Feb 2024 | 9.51 | 0.45 | 4.91% | 9.51 | 9.51 | 9.51 | 7,570,933 |
20 Feb 2024 | 9.065 | 0.07 | 0.78% | 9.065 | 9.065 | 9.065 | 32,753,239 |
19 Feb 2024 | 8.995 | 0.01 | 0.14% | 8.995 | 8.995 | 8.995 | 881,441 |
16 Feb 2024 | 8.9825 | -0.02 | -0.19% | 8.9825 | 8.9825 | 8.9825 | 1,095,063 |
15 Feb 2024 | 9.00 | -0.25 | -2.70% | 9.00 | 9.00 | 9.00 | 2,953,980 |
14 Feb 2024 | 9.25 | -0.03 | -0.27% | 9.25 | 9.25 | 9.25 | 1,239,462 |
13 Feb 2024 | 9.275 | 0.11 | 1.17% | 9.275 | 9.275 | 9.275 | 2,358,787 |
12 Feb 2024 | 9.1675 | 0.07 | 0.71% | 9.1675 | 9.1675 | 9.1675 | 2,238,256 |
09 Feb 2024 | 9.1025 | -0.02 | -0.16% | 9.1025 | 9.1025 | 9.1025 | 503,782 |
08 Feb 2024 | 9.1175 | 0.19 | 2.13% | 9.1175 | 9.1175 | 9.1175 | 4,655,751 |
07 Feb 2024 | 8.9275 | -0.17 | -1.84% | 8.9275 | 8.9275 | 8.9275 | 6,599,016 |
06 Feb 2024 | 9.095 | 0.13 | 1.48% | 9.095 | 9.095 | 9.095 | 1,095,522 |
05 Feb 2024 | 8.9625 | 0.01 | 0.06% | 8.9625 | 8.9625 | 8.9625 | 978,853 |
02 Feb 2024 | 8.9575 | 0.23 | 2.58% | 8.9575 | 8.9575 | 8.9575 | 3,499,105 |
01 Feb 2024 | 8.7325 | 0.05 | 0.55% | 8.7325 | 8.7325 | 8.7325 | 2,491,469 |
31 Ene 2024 | 8.685 | 0.10 | 1.19% | 8.685 | 8.685 | 8.685 | 4,274,959 |
30 Ene 2024 | 8.5825 | 0.48 | 5.96% | 8.5825 | 8.5825 | 8.5825 | 2,294,999 |
29 Ene 2024 | 8.10 | -0.02 | -0.28% | 8.10 | 8.10 | 8.10 | 1,622,909 |
26 Ene 2024 | 8.1225 | -0.03 | -0.37% | 8.1225 | 8.1225 | 8.1225 | 2,303,077 |
25 Ene 2024 | 8.1525 | -0.01 | -0.06% | 7.885 | 8.1525 | 7.885 | 1,343,998 |
24 Ene 2024 | 8.1575 | 0.05 | 0.62% | 8.1575 | 8.1575 | 8.1575 | 494,399 |
23 Ene 2024 | 8.1075 | -0.04 | -0.43% | 7.91 | 8.1075 | 7.905 | 569,696 |
22 Ene 2024 | 8.1425 | 0.10 | 1.21% | 7.945 | 8.1425 | 7.945 | 4,411,503 |
19 Ene 2024 | 8.045 | -0.03 | -0.34% | 8.045 | 8.045 | 8.045 | 688,404 |
18 Ene 2024 | 8.0725 | 0.03 | 0.31% | 8.0725 | 8.0725 | 8.0725 | 28,061,759 |
17 Ene 2024 | 8.0475 | -0.06 | -0.74% | 8.0475 | 8.0475 | 8.0475 | 5,065,032 |
16 Ene 2024 | 8.1075 | -0.15 | -1.85% | 8.39 | 8.39 | 8.1075 | 2,585,819 |
15 Ene 2024 | 8.26 | -0.04 | -0.48% | 8.26 | 8.26 | 8.26 | 1,077,571 |
12 Ene 2024 | 8.30 | -0.06 | -0.72% | 8.30 | 8.30 | 8.30 | 830,320 |
11 Ene 2024 | 8.36 | -0.01 | -0.09% | 8.36 | 8.36 | 8.36 | 2,070,796 |
10 Ene 2024 | 8.3675 | -0.07 | -0.77% | 8.3675 | 8.3675 | 8.3675 | 808,778 |
09 Ene 2024 | 8.4325 | -0.14 | -1.66% | 8.4325 | 8.4325 | 8.4325 | 2,954,906 |
08 Ene 2024 | 8.575 | 0.08 | 1.00% | 8.29 | 8.575 | 8.29 | 307,916 |
05 Ene 2024 | 8.49 | 0.07 | 0.80% | 8.49 | 8.49 | 8.49 | 805,914 |
04 Ene 2024 | 8.4225 | 0.04 | 0.48% | 8.14 | 8.4225 | 8.14 | 897,145 |
03 Ene 2024 | 8.3825 | -0.06 | -0.68% | 8.3825 | 8.3825 | 8.3825 | 768,492 |
02 Ene 2024 | 8.44 | -0.01 | -0.06% | 8.44 | 8.44 | 8.44 | 8,627,523 |