Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BECN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 95.90 | 2.71 | 2.91% | 94.19 | 96.28 | 93.33 | 604,988 |
| 13 May 2024 | 93.19 | 0.24 | 0.26% | 95.49 | 95.69 | 92.975 | 701,615 |
| 10 May 2024 | 92.95 | -0.43 | -0.46% | 93.42 | 93.725 | 92.28 | 503,023 |
| 09 May 2024 | 93.38 | 1.10 | 1.19% | 92.43 | 94.12 | 92.1584 | 671,435 |
| 08 May 2024 | 92.28 | -1.58 | -1.68% | 93.30 | 93.97 | 92.17 | 499,045 |
| 07 May 2024 | 93.86 | -1.60 | -1.68% | 95.51 | 95.65 | 93.30 | 622,864 |
| 06 May 2024 | 95.46 | -0.43 | -0.45% | 96.86 | 97.96 | 95.26 | 801,138 |
| 03 May 2024 | 95.89 | -1.63 | -1.67% | 97.75 | 103.75 | 95.3779 | 1,320,369 |
| 02 May 2024 | 97.52 | 0.57 | 0.59% | 98.31 | 98.31 | 95.995 | 798,352 |
| 01 May 2024 | 96.95 | -1.58 | -1.60% | 98.03 | 99.34 | 96.10 | 766,601 |
| 30 Abr 2024 | 98.53 | -0.47 | -0.47% | 98.87 | 99.74 | 98.23 | 1,323,623 |
| 29 Abr 2024 | 99.00 | 0.00 | 0.00% | 99.18 | 99.50 | 98.00 | 529,658 |
| 26 Abr 2024 | 99.00 | 1.44 | 1.48% | 98.25 | 99.39 | 98.25 | 617,317 |
| 25 Abr 2024 | 97.56 | 0.35 | 0.36% | 96.77 | 97.915 | 95.37 | 500,115 |
| 24 Abr 2024 | 97.21 | -0.34 | -0.35% | 97.43 | 98.5454 | 96.455 | 508,084 |
| 23 Abr 2024 | 97.55 | 1.49 | 1.55% | 96.00 | 97.93 | 96.00 | 303,451 |
| 22 Abr 2024 | 96.06 | 1.50 | 1.59% | 94.64 | 96.64 | 94.38 | 624,992 |
| 19 Abr 2024 | 94.56 | 1.14 | 1.22% | 93.36 | 94.82 | 93.23 | 662,835 |
| 18 Abr 2024 | 93.42 | 0.24 | 0.26% | 94.47 | 94.89 | 92.00 | 896,055 |
| 17 Abr 2024 | 93.18 | -1.45 | -1.53% | 95.25 | 95.36 | 92.43 | 527,295 |
| 16 Abr 2024 | 94.63 | -1.63 | -1.69% | 95.48 | 95.62 | 94.2124 | 405,593 |
| 15 Abr 2024 | 96.26 | -0.88 | -0.91% | 98.98 | 98.98 | 95.72 | 612,796 |
| 12 Abr 2024 | 97.14 | -0.72 | -0.74% | 96.52 | 98.46 | 96.18 | 463,161 |
| 11 Abr 2024 | 97.86 | -1.20 | -1.21% | 99.74 | 99.74 | 97.36 | 495,475 |
| 10 Abr 2024 | 99.06 | -0.66 | -0.66% | 97.84 | 100.18 | 96.84 | 742,354 |
| 09 Abr 2024 | 99.72 | -1.54 | -1.52% | 101.38 | 101.865 | 99.45 | 564,620 |
| 08 Abr 2024 | 101.26 | -0.79 | -0.77% | 102.05 | 102.67 | 101.24 | 317,804 |
| 05 Abr 2024 | 102.05 | 1.37 | 1.36% | 100.62 | 102.83 | 100.52 | 436,677 |
| 04 Abr 2024 | 100.68 | 0.41 | 0.41% | 101.55 | 102.30 | 100.10 | 756,945 |
| 03 Abr 2024 | 100.27 | 0.24 | 0.24% | 99.49 | 101.28 | 99.46 | 558,705 |
| 02 Abr 2024 | 100.03 | -0.20 | -0.20% | 99.65 | 100.28 | 97.975 | 722,456 |
| 01 Abr 2024 | 100.23 | 2.21 | 2.25% | 98.47 | 100.53 | 97.70 | 855,970 |
| 28 Mar 2024 | 98.02 | 2.97 | 3.12% | 93.87 | 99.11 | 93.55 | 1,607,057 |
| 27 Mar 2024 | 95.05 | 0.20 | 0.21% | 95.94 | 96.075 | 94.82 | 405,835 |
| 26 Mar 2024 | 94.85 | -0.20 | -0.21% | 94.93 | 95.28 | 94.31 | 336,624 |
| 25 Mar 2024 | 95.05 | -0.13 | -0.14% | 95.57 | 96.405 | 94.85 | 369,882 |
| 22 Mar 2024 | 95.18 | 0.37 | 0.39% | 95.30 | 95.63 | 94.26 | 562,633 |
| 21 Mar 2024 | 94.81 | 0.76 | 0.81% | 94.83 | 96.86 | 94.5201 | 794,465 |
| 20 Mar 2024 | 94.05 | 1.35 | 1.46% | 92.60 | 94.61 | 92.60 | 658,394 |
| 19 Mar 2024 | 92.70 | 4.37 | 4.95% | 88.39 | 92.81 | 88.39 | 694,292 |
| 18 Mar 2024 | 88.33 | -0.09 | -0.10% | 88.27 | 89.86 | 88.17 | 458,515 |
| 15 Mar 2024 | 88.42 | 1.89 | 2.18% | 86.24 | 88.62 | 85.86 | 870,797 |
| 14 Mar 2024 | 86.53 | -0.10 | -0.12% | 86.60 | 87.33 | 85.58 | 529,275 |
| 13 Mar 2024 | 86.63 | 0.26 | 0.30% | 86.40 | 87.225 | 85.67 | 405,715 |
| 12 Mar 2024 | 86.37 | 0.99 | 1.16% | 85.57 | 86.67 | 84.62 | 302,640 |
| 11 Mar 2024 | 85.38 | -1.47 | -1.69% | 86.00 | 86.085 | 84.00 | 485,900 |
| 08 Mar 2024 | 86.85 | 0.11 | 0.13% | 87.71 | 88.54 | 86.20 | 380,013 |
| 07 Mar 2024 | 86.74 | 1.84 | 2.17% | 85.66 | 86.9099 | 85.41 | 714,841 |
| 06 Mar 2024 | 84.90 | -0.29 | -0.34% | 85.90 | 86.63 | 84.81 | 510,675 |
| 05 Mar 2024 | 85.19 | -0.87 | -1.01% | 85.53 | 86.81 | 84.56 | 692,425 |
| 04 Mar 2024 | 86.06 | 0.16 | 0.19% | 86.06 | 86.70 | 85.34 | 541,590 |
| 01 Mar 2024 | 85.90 | 0.01 | 0.01% | 85.86 | 86.45 | 85.07 | 490,491 |
| 29 Feb 2024 | 85.89 | 1.64 | 1.95% | 86.35 | 86.575 | 82.92 | 1,489,626 |
| 28 Feb 2024 | 84.25 | -5.24 | -5.86% | 86.24 | 88.53 | 83.10 | 1,873,215 |
| 27 Feb 2024 | 89.49 | 1.10 | 1.24% | 89.35 | 90.62 | 88.80 | 1,069,104 |
| 26 Feb 2024 | 88.39 | 0.43 | 0.49% | 88.16 | 88.73 | 87.64 | 651,396 |
| 23 Feb 2024 | 87.96 | 2.07 | 2.41% | 85.89 | 88.1585 | 85.69 | 557,499 |
| 22 Feb 2024 | 85.89 | 0.62 | 0.73% | 86.01 | 86.82 | 85.765 | 557,342 |
| 21 Feb 2024 | 85.27 | 0.69 | 0.82% | 84.80 | 85.33 | 83.84 | 541,066 |
| 20 Feb 2024 | 84.58 | -0.50 | -0.59% | 84.56 | 85.63 | 84.13 | 645,110 |
| 16 Feb 2024 | 85.08 | -2.51 | -2.87% | 87.27 | 87.53 | 84.90 | 612,967 |
| 15 Feb 2024 | 87.59 | 0.54 | 0.62% | 87.86 | 87.91 | 86.545 | 416,796 |
