Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BDRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.19 | -0.05 | -4.03% | 1.37 | 1.37 | 1.16 | 487,321 |
| 16 May 2024 | 1.24 | 0.11 | 9.73% | 1.18 | 1.2782 | 1.08 | 493,461 |
| 15 May 2024 | 1.13 | 0.03 | 2.73% | 1.18 | 1.18 | 1.075 | 287,283 |
| 14 May 2024 | 1.10 | 0.13 | 13.58% | 0.975 | 1.13 | 0.965 | 353,847 |
| 13 May 2024 | 0.9685 | 0.0436 | 4.71% | 0.93 | 0.99 | 0.9203 | 105,601 |
| 10 May 2024 | 0.9249 | -0.0748 | -7.48% | 0.985 | 0.997 | 0.9199 | 176,249 |
| 09 May 2024 | 0.9997 | -0.0003 | -0.03% | 1.04 | 1.04 | 0.98 | 115,547 |
| 08 May 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.11 | 0.9756 | 164,715 |
| 07 May 2024 | 1.00 | -0.11 | -9.91% | 1.08 | 1.09 | 0.988 | 249,687 |
| 06 May 2024 | 1.11 | -0.07 | -5.93% | 1.12 | 1.18 | 1.08 | 312,284 |
| 03 May 2024 | 1.18 | -0.06 | -4.84% | 1.24 | 1.28 | 1.17 | 303,441 |
| 02 May 2024 | 1.24 | -0.08 | -6.06% | 1.31 | 1.33 | 1.22 | 326,347 |
| 01 May 2024 | 1.32 | -0.19 | -12.58% | 1.45 | 1.50 | 1.22 | 638,416 |
| 30 Abr 2024 | 1.51 | 0.20 | 15.27% | 1.23 | 1.6101 | 1.1511 | 1,829,361 |
| 29 Abr 2024 | 1.31 | 0.01 | 0.77% | 1.17 | 1.33 | 1.08 | 3,087,468 |
| 26 Abr 2024 | 1.30 | 0.58 | 79.36% | 1.66 | 1.74 | 1.14 | 70,648,227 |
| 25 Abr 2024 | 0.7248 | -0.0251 | -3.35% | 0.74 | 0.74 | 0.67 | 138,398 |
| 24 Abr 2024 | 0.7499 | -0.0582 | -7.20% | 0.798 | 0.799799 | 0.71 | 149,124 |
| 23 Abr 2024 | 0.8081 | 0.0431 | 5.63% | 0.765 | 0.831 | 0.765 | 77,534 |
| 22 Abr 2024 | 0.765 | 0.013 | 1.73% | 0.79 | 0.79 | 0.745 | 101,105 |
| 19 Abr 2024 | 0.752 | -0.0681 | -8.30% | 0.825 | 0.8318 | 0.751 | 150,102 |
| 18 Abr 2024 | 0.8201 | -0.0304 | -3.57% | 0.817 | 0.84 | 0.801 | 96,354 |
| 17 Abr 2024 | 0.850501 | -0.01 | -1.16% | 0.8605 | 0.87 | 0.824 | 27,587 |
| 16 Abr 2024 | 0.8605 | 0.0365 | 4.43% | 0.82 | 0.87 | 0.81 | 118,753 |
| 15 Abr 2024 | 0.824 | -0.0931 | -10.15% | 0.93 | 0.93 | 0.82 | 129,315 |
| 12 Abr 2024 | 0.9171 | -0.04463 | -4.64% | 0.99 | 0.99 | 0.91 | 123,649 |
| 11 Abr 2024 | 0.961725 | -0.00868 | -0.89% | 0.994 | 1.00 | 0.954 | 72,390 |
| 10 Abr 2024 | 0.9704 | -0.0196 | -1.98% | 0.9693 | 1.00 | 0.9521 | 173,139 |
| 09 Abr 2024 | 0.99 | -0.04 | -3.88% | 0.98 | 1.03 | 0.94 | 113,427 |
| 08 Abr 2024 | 1.03 | -0.04 | -3.74% | 1.06 | 1.06 | 1.00 | 146,625 |
| 05 Abr 2024 | 1.07 | -0.09 | -7.76% | 1.14 | 1.16 | 1.07 | 202,290 |
| 04 Abr 2024 | 1.16 | 0.06 | 5.45% | 1.11 | 1.20 | 1.11 | 270,677 |
| 03 Abr 2024 | 1.10 | -0.26 | -19.12% | 1.26 | 1.3199 | 1.10 | 786,224 |
| 02 Abr 2024 | 1.36 | -0.10 | -6.85% | 1.30 | 1.44 | 1.27 | 751,449 |
| 01 Abr 2024 | 1.46 | -0.16 | -9.88% | 1.34 | 1.55 | 1.20 | 2,573,193 |
| 28 Mar 2024 | 1.62 | 0.76 | 88.59% | 1.61 | 2.00 | 1.35 | 88,170,504 |
| 27 Mar 2024 | 0.859 | 0.0577 | 7.20% | 0.8016 | 0.862 | 0.8016 | 89,630 |
| 26 Mar 2024 | 0.8013 | -0.1787 | -18.23% | 0.9561 | 0.971 | 0.7193 | 585,890 |
| 25 Mar 2024 | 0.98 | -0.07 | -6.67% | 1.03 | 1.06 | 0.8835 | 124,294 |
| 22 Mar 2024 | 1.05 | -0.01 | -0.89% | 1.06 | 1.06 | 1.0403 | 50,138 |
| 21 Mar 2024 | 1.0594 | 0.01 | 0.90% | 1.04 | 1.0699 | 1.0308 | 51,312 |
| 20 Mar 2024 | 1.05 | 0.02 | 1.93% | 1.00 | 1.05 | 1.00 | 68,762 |
| 19 Mar 2024 | 1.0301 | -0.11 | -9.64% | 1.05 | 1.0535 | 1.00 | 243,855 |
| 18 Mar 2024 | 1.14 | -0.03 | -2.56% | 1.19 | 1.22 | 1.13 | 169,270 |
| 15 Mar 2024 | 1.17 | 0.04 | 3.54% | 1.19 | 1.19 | 1.14 | 94,318 |
| 14 Mar 2024 | 1.13 | -0.14 | -11.02% | 1.25 | 1.2699 | 1.11 | 233,210 |
| 13 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.2407 | 74,570 |
| 12 Mar 2024 | 1.27 | -0.04 | -3.05% | 1.29 | 1.30 | 1.25 | 92,130 |
| 11 Mar 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.33 | 1.27 | 71,327 |
| 08 Mar 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.33 | 1.2601 | 133,123 |
| 07 Mar 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.32 | 1.27 | 108,672 |
| 06 Mar 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.34 | 1.25 | 219,520 |
| 05 Mar 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.33 | 1.28 | 138,965 |
| 04 Mar 2024 | 1.30 | -0.06 | -4.41% | 1.37 | 1.37 | 1.30 | 190,297 |
| 01 Mar 2024 | 1.36 | 0.09 | 7.09% | 1.30 | 1.43 | 1.29 | 547,865 |
| 29 Feb 2024 | 1.27 | -0.05 | -3.79% | 1.29 | 1.35 | 1.26 | 142,426 |
| 28 Feb 2024 | 1.32 | -0.06 | -4.35% | 1.35 | 1.35 | 1.24 | 287,795 |
| 27 Feb 2024 | 1.38 | -0.01 | -0.72% | 1.38 | 1.3864 | 1.33 | 121,895 |
| 26 Feb 2024 | 1.39 | -0.10 | -6.71% | 1.45 | 1.45 | 1.31 | 317,909 |
| 23 Feb 2024 | 1.49 | -0.05 | -3.25% | 1.63 | 1.73 | 1.31 | 4,117,327 |
| 22 Feb 2024 | 1.54 | 0.01 | 0.65% | 1.54 | 1.57 | 1.51 | 181,697 |
| 21 Feb 2024 | 1.53 | -0.09 | -5.56% | 1.61 | 1.6157 | 1.53 | 228,845 |
| 20 Feb 2024 | 1.62 | 0.07 | 4.52% | 1.60 | 1.64 | 1.50 | 268,719 |
