Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BVX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| 23 May 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 7,752 |
| 22 May 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 7,910 |
| 21 May 2024 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 10.00 | 30,000 |
| 20 May 2024 | 10.00 | -1.50 | -13.04% | 11.50 | 11.50 | 10.00 | 55,593 |
| 17 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 16 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 67 |
| 15 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 14 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 10,000 |
| 13 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 10 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 09 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 24,000 |
| 08 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 07 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 03 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 161 |
| 02 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 10 |
| 01 May 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 22 |
| 30 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 29 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 26 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 25 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 10.90 | 0.00 |
| 24 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 23 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 22 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 428 |
| 19 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 18 Abr 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 188,757 |
| 17 Abr 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 10.45 | 20,000 |
| 16 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 15 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 12 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 2,023 |
| 11 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 10 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 09 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 08 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| 05 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 10,000 |
| 04 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 198,003 |
| 03 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 25,983 |
| 02 Abr 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.45 | 0.00 |
| 28 Mar 2024 | 11.25 | -0.50 | -4.26% | 11.75 | 11.75 | 11.25 | 34,569 |
| 27 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 26 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 25 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 9,000 |
| 22 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 10,000 |
| 21 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 253 |
| 20 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 19 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 5,000 |
| 18 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 15 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 752 |
| 14 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 13 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 12 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 11 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 08 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 5 |
| 07 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 9 |
| 06 Mar 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.80 | 11.45 | 18,134 |
| 05 Mar 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 11.75 | 11.50 | 81,070 |
| 04 Mar 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 01 Mar 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 29 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 0.00 |
| 28 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 10.90 | 789 |
