Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BLMN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 24.12 | 0.07 | 0.29% | 24.09 | 24.21 | 23.64 | 1,411,718 |
| 15 May 2024 | 24.05 | -0.11 | -0.46% | 24.34 | 24.50 | 23.90 | 1,921,809 |
| 14 May 2024 | 24.16 | 0.54 | 2.29% | 24.00 | 24.42 | 23.95 | 1,674,545 |
| 13 May 2024 | 23.62 | 0.57 | 2.47% | 23.06 | 23.85 | 23.06 | 1,564,948 |
| 10 May 2024 | 23.05 | 0.06 | 0.26% | 22.95 | 23.33 | 22.81 | 1,312,481 |
| 09 May 2024 | 22.99 | -0.90 | -3.77% | 23.87 | 23.935 | 22.945 | 1,864,333 |
| 08 May 2024 | 23.89 | -0.07 | -0.29% | 24.00 | 24.07 | 23.43 | 1,849,907 |
| 07 May 2024 | 23.96 | -1.00 | -4.01% | 24.16 | 24.64 | 23.26 | 2,662,228 |
| 06 May 2024 | 24.96 | -0.65 | -2.54% | 25.67 | 25.78 | 24.84 | 1,757,455 |
| 03 May 2024 | 25.61 | 0.52 | 2.07% | 25.50 | 25.89 | 25.22 | 1,434,745 |
| 02 May 2024 | 25.09 | 0.05 | 0.20% | 25.21 | 25.38 | 24.73 | 1,407,886 |
| 01 May 2024 | 25.04 | -0.75 | -2.91% | 25.75 | 25.75 | 24.72 | 1,940,717 |
| 30 Abr 2024 | 25.79 | -1.06 | -3.95% | 26.68 | 26.715 | 25.72 | 1,529,808 |
| 29 Abr 2024 | 26.85 | -0.08 | -0.30% | 26.93 | 27.09 | 26.595 | 1,361,547 |
| 26 Abr 2024 | 26.93 | -0.06 | -0.22% | 27.06 | 27.29 | 26.695 | 962,775 |
| 25 Abr 2024 | 26.99 | -0.04 | -0.15% | 26.80 | 27.17 | 26.51 | 984,828 |
| 24 Abr 2024 | 27.03 | -0.27 | -0.97% | 27.19 | 27.31 | 26.86 | 1,587,416 |
| 23 Abr 2024 | 27.295 | 0.49 | 1.81% | 27.01 | 27.33 | 26.90 | 1,020,498 |
| 22 Abr 2024 | 26.81 | -0.23 | -0.85% | 27.15 | 27.26 | 26.57 | 1,068,679 |
| 19 Abr 2024 | 27.04 | 0.01 | 0.04% | 26.87 | 27.27 | 26.79 | 1,742,653 |
| 18 Abr 2024 | 27.03 | 0.12 | 0.45% | 27.06 | 27.28 | 26.81 | 1,099,941 |
| 17 Abr 2024 | 26.91 | -0.11 | -0.41% | 27.29 | 27.29 | 26.645 | 1,296,789 |
| 16 Abr 2024 | 27.02 | 0.23 | 0.86% | 26.83 | 27.145 | 26.51 | 1,225,664 |
| 15 Abr 2024 | 26.79 | 0.28 | 1.06% | 26.62 | 27.255 | 26.5469 | 1,117,970 |
| 12 Abr 2024 | 26.51 | -0.46 | -1.71% | 26.85 | 26.995 | 26.47 | 1,181,299 |
| 11 Abr 2024 | 26.97 | -0.24 | -0.88% | 27.30 | 27.39 | 26.68 | 1,055,406 |
| 10 Abr 2024 | 27.21 | -0.14 | -0.51% | 27.12 | 27.37 | 26.66 | 1,010,167 |
| 09 Abr 2024 | 27.35 | 0.18 | 0.66% | 27.21 | 27.56 | 27.16 | 959,828 |
| 08 Abr 2024 | 27.17 | 0.26 | 0.97% | 27.01 | 27.28 | 26.88 | 1,484,360 |
| 05 Abr 2024 | 26.91 | -0.98 | -3.51% | 27.68 | 28.07 | 26.87 | 1,925,157 |
| 04 Abr 2024 | 27.89 | -0.76 | -2.65% | 28.92 | 28.92 | 27.755 | 1,779,706 |
| 03 Abr 2024 | 28.65 | -0.08 | -0.28% | 28.70 | 29.00 | 28.50 | 1,197,854 |
| 02 Abr 2024 | 28.73 | -0.16 | -0.55% | 28.68 | 28.79 | 28.40 | 1,178,808 |
| 01 Abr 2024 | 28.89 | 0.21 | 0.73% | 28.78 | 29.10 | 28.62 | 906,531 |
| 28 Mar 2024 | 28.68 | 0.04 | 0.14% | 28.74 | 28.98 | 28.555 | 1,015,597 |
| 27 Mar 2024 | 28.64 | 0.89 | 3.21% | 27.77 | 28.75 | 27.77 | 1,059,785 |
| 26 Mar 2024 | 27.75 | 0.64 | 2.36% | 27.34 | 27.76 | 27.29 | 788,778 |
| 25 Mar 2024 | 27.11 | -0.20 | -0.73% | 27.27 | 27.505 | 27.06 | 1,179,447 |
| 22 Mar 2024 | 27.31 | -0.18 | -0.65% | 27.66 | 27.66 | 27.14 | 1,207,579 |
| 21 Mar 2024 | 27.49 | -1.21 | -4.22% | 28.41 | 28.52 | 27.42 | 2,043,094 |
| 20 Mar 2024 | 28.70 | 0.24 | 0.84% | 28.24 | 29.00 | 28.24 | 1,003,713 |
| 19 Mar 2024 | 28.46 | -0.02 | -0.07% | 28.47 | 28.70 | 28.09 | 1,035,127 |
| 18 Mar 2024 | 28.48 | 0.17 | 0.60% | 28.23 | 28.605 | 28.155 | 1,077,915 |
| 15 Mar 2024 | 28.31 | -0.20 | -0.70% | 28.22 | 28.55 | 28.16 | 1,617,087 |
| 14 Mar 2024 | 28.51 | -0.36 | -1.25% | 28.79 | 29.015 | 28.17 | 1,125,205 |
| 13 Mar 2024 | 28.87 | 0.18 | 0.63% | 28.66 | 29.295 | 28.66 | 1,440,844 |
| 12 Mar 2024 | 28.69 | 0.06 | 0.21% | 28.64 | 29.31 | 28.56 | 1,709,125 |
| 11 Mar 2024 | 28.63 | -1.09 | -3.67% | 29.50 | 29.585 | 28.45 | 1,258,877 |
| 08 Mar 2024 | 29.72 | 0.00 | 0.00% | 29.96 | 30.125 | 29.315 | 1,824,993 |
| 07 Mar 2024 | 29.72 | 0.17 | 0.58% | 29.60 | 29.8599 | 29.38 | 1,570,594 |
| 06 Mar 2024 | 29.55 | 0.69 | 2.39% | 29.05 | 29.65 | 28.71 | 1,992,637 |
| 05 Mar 2024 | 28.86 | 0.41 | 1.44% | 27.95 | 29.125 | 27.71 | 2,391,036 |
| 04 Mar 2024 | 28.45 | 0.46 | 1.64% | 27.85 | 28.62 | 27.85 | 2,553,052 |
| 01 Mar 2024 | 27.99 | 0.81 | 2.98% | 27.38 | 28.18 | 26.92 | 1,898,516 |
| 29 Feb 2024 | 27.18 | -0.52 | -1.88% | 27.91 | 27.92 | 26.75 | 1,656,881 |
| 28 Feb 2024 | 27.70 | 0.56 | 2.06% | 27.19 | 27.725 | 26.875 | 1,461,012 |
| 27 Feb 2024 | 27.14 | -0.73 | -2.62% | 28.00 | 28.03 | 26.66 | 1,913,832 |
| 26 Feb 2024 | 27.87 | 0.50 | 1.83% | 28.09 | 28.17 | 27.59 | 1,830,319 |
| 23 Feb 2024 | 27.37 | 0.77 | 2.89% | 26.34 | 28.41 | 26.34 | 1,642,625 |
| 22 Feb 2024 | 26.60 | -0.15 | -0.56% | 26.62 | 27.03 | 26.53 | 1,650,236 |
| 21 Feb 2024 | 26.75 | -0.14 | -0.52% | 26.65 | 26.99 | 26.44 | 1,502,309 |
| 20 Feb 2024 | 26.89 | 0.57 | 2.17% | 26.13 | 27.04 | 26.13 | 1,602,661 |
