Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BMRA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.5881 | -0.0257 | -4.19% | 0.6112 | 0.6112 | 0.5578 | 46,935 |
| 09 May 2024 | 0.6138 | 0.0238 | 4.03% | 0.5943 | 0.6138 | 0.5738 | 63,329 |
| 08 May 2024 | 0.59 | 0.019 | 3.33% | 0.56 | 0.60 | 0.56 | 88,596 |
| 07 May 2024 | 0.571 | -0.0172 | -2.92% | 0.586 | 0.6388 | 0.5488 | 415,152 |
| 06 May 2024 | 0.5882 | 0.0282 | 5.04% | 0.5556 | 0.609 | 0.54 | 179,900 |
| 03 May 2024 | 0.56 | -0.04 | -6.67% | 0.6188 | 0.649 | 0.51 | 263,589 |
| 02 May 2024 | 0.60 | -0.0301 | -4.78% | 0.6301 | 0.6341 | 0.5922 | 152,939 |
| 01 May 2024 | 0.6301 | 0.0341 | 5.72% | 0.561 | 0.64 | 0.56 | 613,041 |
| 30 Abr 2024 | 0.596 | 0.0635 | 11.92% | 0.5519 | 0.6623 | 0.550001 | 838,560 |
| 29 Abr 2024 | 0.5325 | -0.13273 | -19.95% | 0.7302 | 0.7885 | 0.50 | 6,991,311 |
| 26 Abr 2024 | 0.665226 | -0.01012 | -1.50% | 0.6754 | 0.70 | 0.661278 | 95,316 |
| 25 Abr 2024 | 0.67535 | -0.03765 | -5.28% | 0.73 | 0.73 | 0.66 | 121,966 |
| 24 Abr 2024 | 0.713 | -0.009 | -1.25% | 0.722 | 0.80 | 0.67 | 660,147 |
| 23 Abr 2024 | 0.722 | -0.0027 | -0.37% | 0.77 | 0.78 | 0.72 | 48,550 |
| 22 Abr 2024 | 0.7247 | -0.0056 | -0.77% | 0.7303 | 0.762349 | 0.703 | 59,331 |
| 19 Abr 2024 | 0.7303 | -0.0297 | -3.91% | 0.75 | 0.7745 | 0.7303 | 35,160 |
| 18 Abr 2024 | 0.76 | 0.009 | 1.20% | 0.75 | 0.81 | 0.74 | 54,965 |
| 17 Abr 2024 | 0.751 | 0.01266 | 1.71% | 0.7533 | 0.7897 | 0.75 | 35,885 |
| 16 Abr 2024 | 0.738338 | -0.03166 | -4.11% | 0.786 | 0.81 | 0.7301 | 63,942 |
| 15 Abr 2024 | 0.77 | -0.058 | -7.00% | 0.82 | 0.8346 | 0.77 | 132,974 |
| 12 Abr 2024 | 0.828 | 0.0164 | 2.02% | 0.84 | 0.8549 | 0.81 | 62,934 |
| 11 Abr 2024 | 0.8116 | 0.0016 | 0.20% | 0.8103 | 0.89 | 0.8088 | 280,155 |
| 10 Abr 2024 | 0.81 | -0.0154 | -1.87% | 0.8333 | 0.88 | 0.81 | 25,811 |
| 09 Abr 2024 | 0.8254 | 0.0145 | 1.79% | 0.811 | 0.85 | 0.811 | 26,508 |
| 08 Abr 2024 | 0.8109 | -0.0292 | -3.48% | 0.86 | 0.885 | 0.8104 | 52,585 |
| 05 Abr 2024 | 0.8401 | 0.0031 | 0.37% | 0.85 | 0.8849 | 0.82 | 80,406 |
| 04 Abr 2024 | 0.837 | 0.0026 | 0.31% | 0.8344 | 0.8502 | 0.8201 | 20,396 |
| 03 Abr 2024 | 0.8344 | -0.0214 | -2.50% | 0.84 | 0.8792 | 0.8201 | 38,374 |
| 02 Abr 2024 | 0.8558 | 0.0033 | 0.39% | 0.8525 | 0.91 | 0.8312 | 78,192 |
| 01 Abr 2024 | 0.8525 | 0.0205 | 2.46% | 0.8851 | 0.91 | 0.84 | 60,860 |
| 28 Mar 2024 | 0.832 | -0.058 | -6.52% | 0.91 | 0.95 | 0.82 | 83,983 |
| 27 Mar 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.90 | 0.85 | 62,677 |
| 26 Mar 2024 | 0.89 | 0.0197 | 2.26% | 0.8542 | 0.91 | 0.84 | 50,555 |
| 25 Mar 2024 | 0.8703 | -0.0173 | -1.95% | 0.88 | 0.955 | 0.8403 | 134,011 |
| 22 Mar 2024 | 0.8876 | -0.1124 | -11.24% | 1.01 | 1.04 | 0.85 | 141,796 |
| 21 Mar 2024 | 1.00 | -0.08 | -7.41% | 1.08 | 1.08 | 0.99 | 21,039 |
| 20 Mar 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.19 | 1.03 | 40,467 |
| 19 Mar 2024 | 1.11 | 0.04 | 3.26% | 1.08 | 1.14 | 1.06 | 24,233 |
| 18 Mar 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.13 | 1.05 | 17,866 |
| 15 Mar 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.08 | 1.03 | 21,072 |
| 14 Mar 2024 | 1.03 | 0.01 | 0.98% | 1.07 | 1.0844 | 1.00 | 37,556 |
| 13 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.06 | 1.01 | 30,027 |
| 12 Mar 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.09 | 1.01 | 26,441 |
| 11 Mar 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.10 | 1.03 | 29,383 |
| 08 Mar 2024 | 1.09 | -0.05 | -4.39% | 1.14 | 1.16 | 1.08 | 39,633 |
| 07 Mar 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.19 | 1.12 | 16,003 |
| 06 Mar 2024 | 1.17 | -0.04 | -3.31% | 1.20 | 1.24 | 1.17 | 47,637 |
| 05 Mar 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.25 | 1.20 | 17,692 |
| 04 Mar 2024 | 1.22 | 0.02 | 1.67% | 1.19 | 1.2477 | 1.19 | 20,760 |
| 01 Mar 2024 | 1.20 | -0.02 | -1.64% | 1.22 | 1.2399 | 1.18 | 30,075 |
| 29 Feb 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.24 | 1.21 | 15,932 |
| 28 Feb 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.27 | 1.208 | 29,254 |
| 27 Feb 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.3399 | 1.1986 | 61,213 |
| 26 Feb 2024 | 1.21 | -0.08 | -6.20% | 1.30 | 1.33 | 1.1306 | 96,551 |
| 23 Feb 2024 | 1.29 | 0.14 | 12.50% | 1.16 | 1.35 | 1.15 | 202,135 |
| 22 Feb 2024 | 1.1467 | 0.07 | 6.18% | 1.09 | 1.16 | 1.04 | 113,620 |
| 21 Feb 2024 | 1.08 | 0.06 | 5.37% | 1.05 | 1.09 | 1.03 | 53,397 |
| 20 Feb 2024 | 1.025 | -0.04 | -3.30% | 1.06 | 1.06 | 1.0101 | 50,023 |
| 16 Feb 2024 | 1.06 | 0.09 | 9.72% | 0.9829 | 1.08 | 0.9681 | 109,750 |
| 15 Feb 2024 | 0.9661 | -0.024 | -2.42% | 0.9604 | 0.9881 | 0.9364 | 37,178 |
| 14 Feb 2024 | 0.9901 | 0.0001 | 0.01% | 1.00 | 1.017 | 0.95 | 58,126 |
| 13 Feb 2024 | 0.99 | 0.0395 | 4.16% | 0.97 | 1.01 | 0.9505 | 79,600 |
| 12 Feb 2024 | 0.9505 | 0.0221 | 2.38% | 0.92 | 0.99 | 0.90 | 30,282 |
