Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BENF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.18 | 0.16 | 5.30% | 2.98 | 3.34 | 2.79 | 136,489 |
| 13 Jun 2024 | 3.02 | 0.08 | 2.72% | 2.91 | 3.1399 | 2.76 | 128,330 |
| 12 Jun 2024 | 2.94 | -0.78 | -20.97% | 3.61 | 3.61 | 2.90 | 254,000 |
| 11 Jun 2024 | 3.72 | 0.59 | 18.85% | 3.18 | 4.40 | 3.0943 | 1,163,940 |
| 10 Jun 2024 | 3.13 | -0.17 | -5.15% | 3.23 | 3.3499 | 3.045 | 26,294 |
| 07 Jun 2024 | 3.30 | 0.13 | 3.94% | 3.11 | 3.3496 | 3.11 | 28,052 |
| 06 Jun 2024 | 3.175 | -0.22 | -6.34% | 3.32 | 3.3638 | 3.11 | 23,783 |
| 05 Jun 2024 | 3.39 | 0.35 | 11.51% | 3.03 | 3.41 | 3.03 | 48,862 |
| 04 Jun 2024 | 3.04 | -0.08 | -2.56% | 3.06 | 3.10 | 3.01 | 23,874 |
| 03 Jun 2024 | 3.12 | -0.21 | -6.31% | 3.29 | 3.3501 | 3.11 | 39,710 |
| 31 May 2024 | 3.33 | -0.15 | -4.31% | 3.47 | 3.47 | 3.30 | 38,666 |
| 30 May 2024 | 3.48 | 0.24 | 7.41% | 3.29 | 3.49 | 3.2469 | 60,998 |
| 29 May 2024 | 3.24 | -0.25 | -7.16% | 3.32 | 3.40 | 3.052 | 44,951 |
| 28 May 2024 | 3.49 | 0.34 | 10.79% | 3.29 | 3.49 | 3.2187 | 73,631 |
| 24 May 2024 | 3.15 | -0.11 | -3.37% | 3.09 | 3.33 | 3.07 | 75,559 |
| 23 May 2024 | 3.26 | -0.11 | -3.26% | 3.39 | 3.4048 | 3.1509 | 65,241 |
| 22 May 2024 | 3.37 | -0.20 | -5.60% | 3.62 | 3.64 | 3.37 | 56,332 |
| 21 May 2024 | 3.57 | 0.07 | 2.00% | 3.50 | 3.7399 | 3.4599 | 77,981 |
| 20 May 2024 | 3.50 | -0.36 | -9.33% | 3.81 | 3.9999 | 3.43 | 84,690 |
| 17 May 2024 | 3.86 | -0.14 | -3.50% | 3.98 | 4.045 | 3.70 | 85,722 |
| 16 May 2024 | 4.00 | -0.20 | -4.76% | 4.35 | 4.4899 | 4.00 | 99,167 |
| 15 May 2024 | 4.20 | -0.46 | -9.87% | 4.75 | 5.00 | 4.11 | 274,476 |
| 14 May 2024 | 4.66 | -0.16 | -3.32% | 4.59 | 5.07 | 4.52 | 273,836 |
| 13 May 2024 | 4.82 | 0.14 | 2.99% | 4.52 | 5.3799 | 4.46 | 308,796 |
| 10 May 2024 | 4.68 | -0.15 | -3.11% | 4.88 | 5.19 | 4.64 | 300,874 |
| 09 May 2024 | 4.83 | 0.08 | 1.68% | 4.50 | 6.08 | 4.40 | 1,850,822 |
| 08 May 2024 | 4.75 | -0.80 | -14.41% | 5.11 | 5.56 | 4.60 | 638,647 |
| 07 May 2024 | 5.55 | -0.45 | -7.50% | 5.40 | 6.5199 | 5.21 | 1,677,264 |
| 06 May 2024 | 6.00 | -0.82 | -12.02% | 8.00 | 8.96 | 5.22 | 9,490,763 |
| 03 May 2024 | 6.82 | 4.90 | 255.21% | 1.92 | 13.00 | 1.92 | 30,975,315 |
| 02 May 2024 | 1.92 | -0.12 | -5.88% | 2.24 | 2.2899 | 1.8601 | 125,534 |
| 01 May 2024 | 2.04 | -1.28 | -38.55% | 3.21 | 3.27 | 2.04 | 288,920 |
| 30 Abr 2024 | 3.32 | -0.49 | -12.86% | 3.80 | 4.04 | 3.26 | 54,273 |
| 29 Abr 2024 | 3.81 | -0.41 | -9.72% | 4.36 | 4.48 | 3.75 | 91,753 |
| 26 Abr 2024 | 4.22 | -0.21 | -4.74% | 4.46 | 4.49 | 4.20 | 46,362 |
| 25 Abr 2024 | 4.43 | -0.18 | -3.90% | 4.61 | 4.61 | 4.40 | 26,317 |
| 24 Abr 2024 | 4.61 | -0.27 | -5.53% | 4.99 | 5.01 | 4.47 | 63,935 |
| 23 Abr 2024 | 4.88 | 0.08 | 1.67% | 5.04 | 5.08 | 4.70 | 65,791 |
| 22 Abr 2024 | 4.80 | 0.88 | 22.45% | 4.21 | 5.23 | 3.76 | 194,897 |
| 19 Abr 2024 | 3.92 | -0.63 | -13.85% | 4.37 | 4.40 | 3.89 | 109,474 |
| 18 Abr 2024 | 4.55 | -1.23 | -21.33% | 4.62 | 5.28 | 4.05 | 306,590 |
| 17 Abr 2024 | 5.784 | -0.14 | -2.30% | 5.28 | 6.904 | 5.20 | 135,795 |
| 16 Abr 2024 | 5.92 | -1.28 | -17.78% | 5.80 | 6.384 | 5.12 | 120,295 |
| 15 Abr 2024 | 7.20 | -0.59 | -7.60% | 7.56 | 7.584 | 6.488 | 134,741 |
| 12 Abr 2024 | 7.792 | 2.26 | 40.96% | 8.664 | 9.984 | 6.816 | 1,529,405 |
| 11 Abr 2024 | 5.528 | -0.58 | -9.55% | 5.68 | 5.848 | 5.12 | 252,328 |
| 10 Abr 2024 | 6.112 | -0.93 | -13.18% | 6.40 | 6.568 | 5.80 | 77,660 |
| 09 Abr 2024 | 7.04 | 0.40 | 6.02% | 6.88 | 8.272 | 5.608 | 393,765 |
| 08 Abr 2024 | 6.64 | 2.52 | 61.17% | 4.016 | 13.216 | 4.016 | 1,845,284 |
| 05 Abr 2024 | 4.12 | -0.04 | -0.96% | 4.432 | 4.56 | 3.804 | 38,707 |
| 04 Abr 2024 | 4.16 | -0.16 | -3.70% | 4.376 | 4.56 | 4.00 | 30,360 |
| 03 Abr 2024 | 4.32 | -0.32 | -6.90% | 4.728 | 4.728 | 4.304 | 21,633 |
| 02 Abr 2024 | 4.64 | -0.41 | -8.08% | 5.04 | 5.048 | 4.304 | 17,150 |
| 01 Abr 2024 | 5.048 | -0.31 | -5.82% | 5.416 | 5.48 | 4.928 | 21,536 |
| 28 Mar 2024 | 5.36 | -0.24 | -4.29% | 5.592 | 5.592 | 5.232 | 33,412 |
| 27 Mar 2024 | 5.60 | 0.18 | 3.24% | 5.536 | 5.60 | 5.20 | 19,183 |
| 26 Mar 2024 | 5.424 | -0.10 | -1.74% | 5.36 | 5.512 | 5.20 | 22,728 |
| 25 Mar 2024 | 5.52 | -0.18 | -3.23% | 5.768 | 5.768 | 5.20 | 17,852 |
| 22 Mar 2024 | 5.704 | -0.05 | -0.83% | 5.864 | 5.88 | 5.248 | 21,105 |
| 21 Mar 2024 | 5.752 | 0.39 | 7.31% | 5.864 | 5.864 | 5.36 | 45,458 |
| 20 Mar 2024 | 5.36 | 0.45 | 9.12% | 5.12 | 5.408 | 4.888 | 27,499 |
| 19 Mar 2024 | 4.912 | -0.54 | -9.97% | 5.60 | 5.60 | 4.808 | 30,862 |
| 18 Mar 2024 | 5.456 | -0.21 | -3.67% | 5.752 | 5.92 | 5.20 | 35,764 |
