Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BEAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 23.79 | -0.32 | -1.33% | 24.21 | 24.60 | 23.35 | 683,977 |
| 15 May 2024 | 24.11 | 0.30 | 1.26% | 24.81 | 25.64 | 23.97 | 902,243 |
| 14 May 2024 | 23.81 | -0.21 | -0.87% | 24.88 | 26.15 | 23.66 | 1,437,764 |
| 13 May 2024 | 24.02 | 2.76 | 12.98% | 21.82 | 24.12 | 21.805 | 1,766,306 |
| 10 May 2024 | 21.26 | -1.28 | -5.68% | 22.78 | 22.89 | 21.18 | 1,366,465 |
| 09 May 2024 | 22.54 | 0.30 | 1.35% | 22.24 | 22.82 | 22.02 | 1,185,539 |
| 08 May 2024 | 22.24 | -0.29 | -1.29% | 21.71 | 22.265 | 21.63 | 1,020,204 |
| 07 May 2024 | 22.53 | -0.25 | -1.10% | 22.76 | 22.93 | 21.67 | 1,287,412 |
| 06 May 2024 | 22.78 | -0.35 | -1.51% | 23.34 | 23.71 | 22.66 | 926,208 |
| 03 May 2024 | 23.13 | 0.41 | 1.80% | 23.64 | 24.60 | 22.94 | 1,226,205 |
| 02 May 2024 | 22.72 | 0.98 | 4.51% | 22.08 | 23.0565 | 22.00 | 1,102,661 |
| 01 May 2024 | 21.74 | 0.52 | 2.45% | 21.27 | 22.83 | 21.01 | 1,498,108 |
| 30 Abr 2024 | 21.22 | -0.83 | -3.76% | 21.56 | 21.905 | 21.075 | 1,448,016 |
| 29 Abr 2024 | 22.05 | 0.67 | 3.13% | 21.75 | 22.68 | 21.52 | 912,349 |
| 26 Abr 2024 | 21.38 | -0.22 | -1.02% | 21.67 | 21.95 | 21.11 | 1,242,631 |
| 25 Abr 2024 | 21.60 | -1.14 | -5.01% | 21.77 | 21.94 | 20.84 | 1,697,875 |
| 24 Abr 2024 | 22.74 | -0.73 | -3.11% | 23.56 | 23.85 | 22.63 | 1,109,938 |
| 23 Abr 2024 | 23.47 | -0.63 | -2.61% | 24.04 | 25.4699 | 23.44 | 1,399,764 |
| 22 Abr 2024 | 24.10 | 0.20 | 0.84% | 24.27 | 24.27 | 23.205 | 2,434,612 |
| 19 Abr 2024 | 23.90 | -0.41 | -1.69% | 24.11 | 24.94 | 23.64 | 4,536,934 |
| 18 Abr 2024 | 24.31 | 0.00 | 0.00% | 24.19 | 24.78 | 24.05 | 1,714,198 |
| 17 Abr 2024 | 24.31 | -1.39 | -5.41% | 26.06 | 26.14 | 24.14 | 1,443,186 |
| 16 Abr 2024 | 25.70 | 0.00 | 0.00% | 25.23 | 25.90 | 24.92 | 1,648,177 |
| 15 Abr 2024 | 25.70 | -0.23 | -0.89% | 26.20 | 26.415 | 25.14 | 2,234,271 |
| 12 Abr 2024 | 25.93 | -1.34 | -4.91% | 27.00 | 27.00 | 25.52 | 1,299,150 |
| 11 Abr 2024 | 27.27 | 0.21 | 0.78% | 27.49 | 27.515 | 26.67 | 1,069,231 |
| 10 Abr 2024 | 27.06 | -2.26 | -7.71% | 27.585 | 27.6899 | 26.69 | 3,233,570 |
| 09 Abr 2024 | 29.32 | 0.51 | 1.77% | 28.86 | 29.34 | 28.20 | 776,276 |
| 08 Abr 2024 | 28.81 | 0.61 | 2.16% | 28.36 | 28.86 | 28.01 | 850,406 |
| 05 Abr 2024 | 28.20 | -0.83 | -2.86% | 28.51 | 28.74 | 28.03 | 1,479,020 |
| 04 Abr 2024 | 29.03 | -0.65 | -2.19% | 29.75 | 30.12 | 28.90 | 944,258 |
| 03 Abr 2024 | 29.68 | -0.87 | -2.85% | 30.18 | 30.72 | 29.59 | 1,164,900 |
| 02 Abr 2024 | 30.55 | -2.11 | -6.46% | 30.65 | 30.99 | 30.06 | 1,789,819 |
| 01 Abr 2024 | 32.66 | -0.38 | -1.15% | 32.90 | 32.99 | 31.61 | 1,016,724 |
| 28 Mar 2024 | 33.04 | -0.92 | -2.71% | 34.08 | 34.17 | 32.92 | 1,391,758 |
| 27 Mar 2024 | 33.96 | 0.74 | 2.23% | 33.56 | 34.195 | 32.80 | 780,295 |
| 26 Mar 2024 | 33.22 | -0.47 | -1.40% | 34.31 | 34.6759 | 33.19 | 578,329 |
| 25 Mar 2024 | 33.69 | 0.06 | 0.18% | 33.45 | 34.35 | 33.35 | 409,126 |
| 22 Mar 2024 | 33.63 | -1.32 | -3.78% | 34.90 | 34.99 | 33.38 | 689,031 |
| 21 Mar 2024 | 34.95 | 0.08 | 0.23% | 35.51 | 36.75 | 34.53 | 1,154,987 |
| 20 Mar 2024 | 34.87 | 0.03 | 0.09% | 34.53 | 35.73 | 33.77 | 1,063,071 |
| 19 Mar 2024 | 34.84 | 0.78 | 2.28% | 34.00 | 35.16 | 33.37 | 947,464 |
| 18 Mar 2024 | 34.065 | -1.35 | -3.80% | 35.40 | 35.72 | 34.03 | 930,507 |
| 15 Mar 2024 | 35.41 | 0.80 | 2.31% | 34.04 | 35.45 | 33.85 | 2,984,027 |
| 14 Mar 2024 | 34.61 | -2.76 | -7.39% | 37.06 | 37.42 | 33.845 | 1,791,843 |
| 13 Mar 2024 | 37.37 | 1.57 | 4.39% | 35.60 | 37.49 | 35.00 | 1,053,352 |
| 12 Mar 2024 | 35.80 | -0.77 | -2.11% | 37.23 | 37.23 | 35.33 | 2,016,239 |
| 11 Mar 2024 | 36.57 | -0.96 | -2.56% | 37.10 | 38.3689 | 36.33 | 957,714 |
| 08 Mar 2024 | 37.53 | 0.57 | 1.54% | 37.91 | 38.99 | 36.88 | 734,217 |
| 07 Mar 2024 | 36.96 | -1.32 | -3.45% | 38.43 | 39.07 | 36.78 | 924,622 |
| 06 Mar 2024 | 38.28 | -0.23 | -0.60% | 39.76 | 40.085 | 37.5101 | 1,041,787 |
| 05 Mar 2024 | 38.51 | 0.27 | 0.71% | 37.13 | 38.86 | 37.10 | 1,056,382 |
| 04 Mar 2024 | 38.24 | -1.60 | -4.02% | 40.48 | 40.6499 | 38.0336 | 1,060,962 |
| 01 Mar 2024 | 39.84 | 0.35 | 0.89% | 40.01 | 41.26 | 39.11 | 1,502,941 |
| 29 Feb 2024 | 39.49 | -4.12 | -9.45% | 44.80 | 45.05 | 38.92 | 2,390,166 |
| 28 Feb 2024 | 43.61 | -1.46 | -3.24% | 44.85 | 45.79 | 42.65 | 2,291,904 |
| 27 Feb 2024 | 45.07 | 9.27 | 25.89% | 39.75 | 49.50 | 38.52 | 7,424,128 |
| 26 Feb 2024 | 35.80 | 1.81 | 5.33% | 33.85 | 36.02 | 33.78 | 1,476,378 |
| 23 Feb 2024 | 33.99 | 0.45 | 1.34% | 33.36 | 34.66 | 33.275 | 1,008,606 |
| 22 Feb 2024 | 33.54 | 1.78 | 5.60% | 31.84 | 33.87 | 31.40 | 1,224,129 |
| 21 Feb 2024 | 31.76 | -0.04 | -0.13% | 31.22 | 32.16 | 30.68 | 802,788 |
| 20 Feb 2024 | 31.80 | -1.10 | -3.34% | 32.35 | 33.14 | 31.33 | 869,102 |
