Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BVXP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4,325.00 | 0.00 | 0.00% | 4,325.00 | 4,325.00 | 4,325.00 | 910 |
| 02 May 2024 | 4,325.00 | 0.00 | 0.00% | 4,325.00 | 4,325.00 | 4,325.00 | 1,737 |
| 01 May 2024 | 4,325.00 | 50.00 | 1.17% | 4,275.00 | 4,325.00 | 4,275.00 | 4,510 |
| 30 Abr 2024 | 4,275.00 | -175.00 | -3.93% | 4,450.00 | 4,450.00 | 4,250.00 | 11,309 |
| 29 Abr 2024 | 4,450.00 | 0.00 | 0.00% | 4,450.00 | 4,450.00 | 4,450.00 | 1,930 |
| 26 Abr 2024 | 4,450.00 | 25.00 | 0.56% | 4,425.00 | 4,450.00 | 4,425.00 | 1,387 |
| 25 Abr 2024 | 4,425.00 | -50.00 | -1.12% | 4,475.00 | 4,475.00 | 4,425.00 | 1,798 |
| 24 Abr 2024 | 4,475.00 | 0.00 | 0.00% | 4,475.00 | 4,475.00 | 4,475.00 | 16,188 |
| 23 Abr 2024 | 4,475.00 | -50.00 | -1.10% | 4,525.00 | 4,525.00 | 4,475.00 | 1,079 |
| 22 Abr 2024 | 4,525.00 | -75.00 | -1.63% | 4,600.00 | 4,600.00 | 4,450.00 | 5,022 |
| 19 Abr 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,188 |
| 18 Abr 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 3,564 |
| 17 Abr 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,550.00 | 1,720 |
| 16 Abr 2024 | 4,600.00 | 100.00 | 2.22% | 4,600.00 | 4,600.00 | 4,600.00 | 1,355 |
| 15 Abr 2024 | 4,500.00 | -100.00 | -2.17% | 4,600.00 | 4,600.00 | 4,500.00 | 5,924 |
| 12 Abr 2024 | 4,600.00 | -70.00 | -1.50% | 4,675.00 | 4,675.00 | 4,600.00 | 3,606 |
| 11 Abr 2024 | 4,670.00 | 70.00 | 1.52% | 4,625.00 | 4,675.00 | 4,600.00 | 20,503 |
| 10 Abr 2024 | 4,600.00 | -150.00 | -3.16% | 4,750.00 | 4,750.00 | 4,600.00 | 2,886 |
| 09 Abr 2024 | 4,750.00 | 200.00 | 4.40% | 4,550.00 | 4,750.00 | 4,550.00 | 10,786 |
| 08 Abr 2024 | 4,550.00 | 50.00 | 1.11% | 4,500.00 | 4,600.00 | 4,500.00 | 3,101 |
| 05 Abr 2024 | 4,500.00 | -50.00 | -1.10% | 4,550.00 | 4,550.00 | 4,500.00 | 1,585 |
| 04 Abr 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,377 |
| 03 Abr 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,429 |
| 02 Abr 2024 | 4,550.00 | 100.00 | 2.25% | 4,450.00 | 4,550.00 | 4,450.00 | 4,953 |
| 28 Mar 2024 | 4,450.00 | 0.00 | 0.00% | 4,450.00 | 4,450.00 | 4,450.00 | 16,374 |
| 27 Mar 2024 | 4,450.00 | -25.00 | -0.56% | 4,475.00 | 4,475.00 | 4,450.00 | 3,006 |
| 26 Mar 2024 | 4,475.00 | 0.00 | 0.00% | 4,475.00 | 4,475.00 | 4,475.00 | 2,253 |
| 25 Mar 2024 | 4,475.00 | -125.00 | -2.72% | 4,600.00 | 4,600.00 | 4,475.00 | 5,532 |
| 22 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 4,196 |
| 21 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 2,891 |
| 20 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,979 |
| 19 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,890 |
| 18 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 6,214 |
| 15 Mar 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,389 |
| 14 Mar 2024 | 4,600.00 | -100.00 | -2.13% | 4,650.00 | 4,650.00 | 4,600.00 | 4,611 |
| 13 Mar 2024 | 4,700.00 | 0.00 | 0.00% | 4,700.00 | 4,700.00 | 4,650.00 | 3,743 |
| 12 Mar 2024 | 4,700.00 | -50.00 | -1.05% | 4,750.00 | 4,750.00 | 4,700.00 | 2,503 |
| 11 Mar 2024 | 4,750.00 | -100.00 | -2.06% | 4,850.00 | 4,850.00 | 4,750.00 | 2,346 |
| 08 Mar 2024 | 4,850.00 | -50.00 | -1.02% | 4,900.00 | 4,900.00 | 4,850.00 | 4,210 |
| 07 Mar 2024 | 4,900.00 | 50.00 | 1.03% | 4,900.00 | 4,900.00 | 4,900.00 | 1,453 |
| 06 Mar 2024 | 4,850.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,850.00 | 5,376 |
| 05 Mar 2024 | 4,850.00 | -50.00 | -1.02% | 4,900.00 | 4,900.00 | 4,850.00 | 1,876 |
| 04 Mar 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 4,946 |
| 01 Mar 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 1,925 |
| 29 Feb 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 1,045 |
| 28 Feb 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 4,216 |
| 27 Feb 2024 | 4,900.00 | -50.00 | -1.01% | 4,950.00 | 4,950.00 | 4,900.00 | 1,638 |
| 26 Feb 2024 | 4,950.00 | -50.00 | -1.00% | 5,000.00 | 5,000.00 | 4,950.00 | 20,341 |
| 23 Feb 2024 | 5,000.00 | 0.00 | 0.00% | 5,000.00 | 5,000.00 | 5,000.00 | 12,068 |
| 22 Feb 2024 | 5,000.00 | -60.00 | -1.19% | 5,000.00 | 5,000.00 | 5,000.00 | 2,501 |
| 21 Feb 2024 | 5,060.00 | 135.00 | 2.74% | 4,925.00 | 5,060.00 | 4,925.00 | 6,491 |
| 20 Feb 2024 | 4,925.00 | 0.00 | 0.00% | 4,925.00 | 4,925.00 | 4,925.00 | 1,620 |
| 19 Feb 2024 | 4,925.00 | -25.00 | -0.51% | 4,950.00 | 4,950.00 | 4,900.00 | 3,199 |
| 16 Feb 2024 | 4,950.00 | 175.00 | 3.66% | 4,775.00 | 4,950.00 | 4,775.00 | 5,761 |
| 15 Feb 2024 | 4,775.00 | 25.00 | 0.53% | 4,750.00 | 4,775.00 | 4,750.00 | 3,861 |
| 14 Feb 2024 | 4,750.00 | 0.00 | 0.00% | 4,750.00 | 4,750.00 | 4,750.00 | 1,947 |
| 13 Feb 2024 | 4,750.00 | 75.00 | 1.60% | 4,675.00 | 4,750.00 | 4,650.00 | 11,314 |
| 12 Feb 2024 | 4,675.00 | 25.00 | 0.54% | 4,650.00 | 4,675.00 | 4,650.00 | 3,974 |
| 09 Feb 2024 | 4,650.00 | 50.00 | 1.09% | 4,600.00 | 4,650.00 | 4,600.00 | 2,510 |
| 08 Feb 2024 | 4,600.00 | 125.00 | 2.79% | 4,475.00 | 4,600.00 | 4,475.00 | 3,845 |
| 07 Feb 2024 | 4,475.00 | -50.00 | -1.10% | 4,475.00 | 4,475.00 | 4,475.00 | 1,631 |
| 06 Feb 2024 | 4,525.00 | 50.00 | 1.12% | 4,475.00 | 4,525.00 | 4,475.00 | 4,804 |
