Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BGFV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 3.32 | 0.00 | 0.00% | 3.30 | 3.37 | 3.26 | 156,324 |
| 17 May 2024 | 3.32 | -0.12 | -3.35% | 3.43 | 3.43 | 3.30 | 179,167 |
| 16 May 2024 | 3.435 | -0.04 | -1.01% | 3.44 | 3.475 | 3.36 | 195,311 |
| 15 May 2024 | 3.47 | -0.44 | -11.25% | 3.96 | 3.9898 | 3.4002 | 534,798 |
| 14 May 2024 | 3.91 | 0.27 | 7.42% | 3.71 | 4.10 | 3.70 | 636,163 |
| 13 May 2024 | 3.64 | 0.22 | 6.43% | 3.42 | 3.80 | 3.39 | 470,944 |
| 10 May 2024 | 3.42 | 0.07 | 2.09% | 3.38 | 3.43 | 3.33 | 170,253 |
| 09 May 2024 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 3.26 | 138,194 |
| 08 May 2024 | 3.28 | -0.02 | -0.61% | 3.27 | 3.29 | 3.18 | 190,815 |
| 07 May 2024 | 3.30 | -0.09 | -2.65% | 3.40 | 3.435 | 3.30 | 172,424 |
| 06 May 2024 | 3.39 | -0.02 | -0.59% | 3.43 | 3.485 | 3.38 | 226,765 |
| 03 May 2024 | 3.41 | 0.04 | 1.19% | 3.40 | 3.46 | 3.38 | 160,318 |
| 02 May 2024 | 3.37 | -0.03 | -0.88% | 3.44 | 3.445 | 3.275 | 249,207 |
| 01 May 2024 | 3.40 | -0.14 | -3.95% | 3.30 | 3.53 | 3.20 | 434,503 |
| 30 Abr 2024 | 3.54 | -0.11 | -3.01% | 3.60 | 3.60 | 3.505 | 364,675 |
| 29 Abr 2024 | 3.65 | 0.19 | 5.34% | 3.50 | 3.66 | 3.47 | 368,005 |
| 26 Abr 2024 | 3.465 | 0.14 | 4.05% | 3.33 | 3.47 | 3.29 | 322,170 |
| 25 Abr 2024 | 3.33 | 0.00 | 0.00% | 3.237 | 3.34 | 3.21 | 246,033 |
| 24 Abr 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.345 | 3.25 | 159,196 |
| 23 Abr 2024 | 3.33 | 0.10 | 3.10% | 3.24 | 3.37 | 3.24 | 248,112 |
| 22 Abr 2024 | 3.23 | 0.14 | 4.53% | 3.14 | 3.25 | 3.00 | 424,045 |
| 19 Abr 2024 | 3.09 | 0.05 | 1.64% | 3.05 | 3.195 | 3.00 | 331,388 |
| 18 Abr 2024 | 3.04 | 0.01 | 0.33% | 3.06 | 3.095 | 3.00 | 312,681 |
| 17 Abr 2024 | 3.03 | -0.08 | -2.57% | 3.11 | 3.125 | 3.005 | 279,992 |
| 16 Abr 2024 | 3.11 | -0.08 | -2.51% | 3.14 | 3.18 | 3.09 | 205,921 |
| 15 Abr 2024 | 3.19 | 0.00 | 0.00% | 3.25 | 3.27 | 3.13 | 359,102 |
| 12 Abr 2024 | 3.19 | -0.13 | -3.92% | 3.30 | 3.32 | 3.155 | 415,201 |
| 11 Abr 2024 | 3.32 | -0.01 | -0.30% | 3.46 | 3.46 | 3.29 | 365,862 |
| 10 Abr 2024 | 3.33 | -0.14 | -4.03% | 3.35 | 3.39 | 3.285 | 390,199 |
| 09 Abr 2024 | 3.47 | 0.06 | 1.76% | 3.52 | 3.53 | 3.39 | 405,814 |
| 08 Abr 2024 | 3.41 | -0.06 | -1.73% | 3.50 | 3.62 | 3.395 | 312,768 |
| 05 Abr 2024 | 3.47 | 0.05 | 1.46% | 3.50 | 3.565 | 3.425 | 614,844 |
| 04 Abr 2024 | 3.42 | 0.09 | 2.70% | 3.38 | 3.55 | 3.36 | 453,535 |
| 03 Abr 2024 | 3.33 | -0.07 | -2.06% | 3.36 | 3.40 | 3.27 | 372,183 |
| 02 Abr 2024 | 3.40 | -0.19 | -5.16% | 3.55 | 3.55 | 3.269 | 633,480 |
| 01 Abr 2024 | 3.585 | 0.07 | 1.85% | 3.55 | 3.69 | 3.5001 | 618,928 |
| 28 Mar 2024 | 3.52 | -0.44 | -11.11% | 3.99 | 4.0702 | 3.52 | 1,610,083 |
| 27 Mar 2024 | 3.96 | 0.25 | 6.74% | 3.75 | 3.96 | 3.73 | 396,001 |
| 26 Mar 2024 | 3.71 | 0.14 | 3.92% | 3.65 | 3.7776 | 3.595 | 417,855 |
| 25 Mar 2024 | 3.57 | -0.04 | -1.11% | 3.61 | 3.68 | 3.55 | 267,771 |
| 22 Mar 2024 | 3.61 | -0.08 | -2.17% | 3.67 | 3.67 | 3.58 | 236,020 |
| 21 Mar 2024 | 3.69 | -0.01 | -0.27% | 3.70 | 3.70 | 3.61 | 282,298 |
| 20 Mar 2024 | 3.70 | 0.17 | 4.82% | 3.55 | 3.745 | 3.4635 | 548,925 |
| 19 Mar 2024 | 3.53 | -0.07 | -1.94% | 3.60 | 3.60 | 3.49 | 253,473 |
| 18 Mar 2024 | 3.60 | 0.03 | 0.84% | 3.61 | 3.62 | 3.52 | 286,752 |
| 15 Mar 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.67 | 3.48 | 2,018,382 |
| 14 Mar 2024 | 3.58 | -0.02 | -0.56% | 3.64 | 3.97 | 3.55 | 520,994 |
| 13 Mar 2024 | 3.60 | -0.07 | -1.91% | 3.67 | 3.7179 | 3.57 | 378,577 |
| 12 Mar 2024 | 3.67 | -0.15 | -3.80% | 3.83 | 3.83 | 3.65 | 516,969 |
| 11 Mar 2024 | 3.815 | -0.15 | -3.66% | 3.95 | 3.95 | 3.80 | 470,906 |
| 08 Mar 2024 | 3.96 | -0.12 | -2.94% | 4.15 | 4.15 | 3.94 | 410,846 |
| 07 Mar 2024 | 4.08 | 0.01 | 0.25% | 4.08 | 4.21 | 4.07 | 404,481 |
| 06 Mar 2024 | 4.07 | -0.17 | -4.01% | 4.31 | 4.35 | 4.01 | 632,952 |
| 05 Mar 2024 | 4.24 | -0.19 | -4.29% | 4.50 | 4.50 | 4.24 | 334,751 |
| 04 Mar 2024 | 4.43 | -0.27 | -5.74% | 4.73 | 4.73 | 4.43 | 591,492 |
| 01 Mar 2024 | 4.70 | -0.10 | -2.08% | 4.83 | 4.85 | 4.63 | 460,892 |
| 29 Feb 2024 | 4.80 | 0.02 | 0.52% | 4.84 | 4.94 | 4.74 | 269,389 |
| 28 Feb 2024 | 4.775 | -0.51 | -9.56% | 5.00 | 5.05 | 4.75 | 643,750 |
| 27 Feb 2024 | 5.28 | -0.06 | -1.12% | 5.44 | 5.50 | 5.24 | 399,151 |
| 26 Feb 2024 | 5.34 | 0.09 | 1.71% | 5.23 | 5.372 | 5.18 | 203,999 |
| 23 Feb 2024 | 5.25 | -0.09 | -1.69% | 5.34 | 5.35 | 5.18 | 183,902 |
| 22 Feb 2024 | 5.34 | 0.11 | 2.10% | 5.20 | 5.42 | 5.1306 | 205,608 |
| 21 Feb 2024 | 5.23 | -0.13 | -2.43% | 5.36 | 5.36 | 5.20 | 164,406 |
