Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 71.81 | -0.18 | -0.25% | 71.92 | 71.99 | 71.80 | 4,372,698 |
| 16 May 2024 | 71.99 | -0.12 | -0.17% | 72.13 | 72.16 | 71.97 | 4,358,314 |
| 15 May 2024 | 72.11 | 0.46 | 0.64% | 72.02 | 72.16 | 71.936 | 4,208,149 |
| 14 May 2024 | 71.65 | 0.21 | 0.29% | 71.63 | 71.70 | 71.54 | 4,272,526 |
| 13 May 2024 | 71.44 | 0.06 | 0.08% | 71.60 | 71.60 | 71.43 | 5,600,556 |
| 10 May 2024 | 71.38 | -0.20 | -0.28% | 71.46 | 71.48 | 71.35 | 5,561,952 |
| 09 May 2024 | 71.58 | 0.19 | 0.27% | 71.40 | 71.62 | 71.36 | 4,524,284 |
| 08 May 2024 | 71.39 | -0.17 | -0.24% | 71.42 | 71.47 | 71.39 | 6,773,025 |
| 07 May 2024 | 71.56 | 0.14 | 0.20% | 71.64 | 71.7299 | 71.51 | 4,635,818 |
| 06 May 2024 | 71.42 | 0.07 | 0.10% | 71.40 | 71.47 | 71.34 | 5,584,268 |
| 03 May 2024 | 71.35 | 0.36 | 0.51% | 71.45 | 71.55 | 71.1799 | 7,256,883 |
| 02 May 2024 | 70.99 | 0.28 | 0.40% | 70.69 | 71.02 | 70.65 | 6,014,831 |
| 01 May 2024 | 70.71 | 0.04 | 0.06% | 70.60 | 70.93 | 70.50 | 8,118,951 |
| 30 Abr 2024 | 70.67 | -0.27 | -0.38% | 70.74 | 70.84 | 70.61 | 6,607,148 |
| 29 Abr 2024 | 70.94 | 0.21 | 0.30% | 70.85 | 70.98 | 70.82 | 4,799,684 |
| 26 Abr 2024 | 70.73 | 0.16 | 0.23% | 70.70 | 70.83 | 70.70 | 4,257,121 |
| 25 Abr 2024 | 70.57 | -0.20 | -0.28% | 70.43 | 70.59 | 70.37 | 5,367,111 |
| 24 Abr 2024 | 70.77 | -0.18 | -0.25% | 70.84 | 70.84 | 70.63 | 4,616,601 |
| 23 Abr 2024 | 70.95 | 0.13 | 0.18% | 70.78 | 71.11 | 70.71 | 6,044,550 |
| 22 Abr 2024 | 70.82 | 0.03 | 0.04% | 70.76 | 70.8794 | 70.72 | 5,938,223 |
| 19 Abr 2024 | 70.79 | 0.09 | 0.13% | 70.85 | 70.87 | 70.7301 | 8,344,321 |
| 18 Abr 2024 | 70.70 | -0.19 | -0.27% | 70.87 | 70.89 | 70.64 | 6,349,497 |
| 17 Abr 2024 | 70.89 | 0.34 | 0.48% | 70.77 | 70.94 | 70.66 | 6,567,818 |
| 16 Abr 2024 | 70.55 | -0.18 | -0.25% | 70.52 | 70.61 | 70.415 | 14,378,934 |
| 15 Abr 2024 | 70.73 | -0.47 | -0.66% | 70.85 | 70.86 | 70.63 | 8,075,189 |
| 12 Abr 2024 | 71.20 | 0.16 | 0.23% | 71.26 | 71.35 | 71.19 | 12,471,723 |
| 11 Abr 2024 | 71.04 | 0.00 | 0.00% | 71.19 | 71.2324 | 70.91 | 16,574,123 |
| 10 Abr 2024 | 71.04 | -0.84 | -1.17% | 71.39 | 71.395 | 71.01 | 8,195,988 |
| 09 Abr 2024 | 71.88 | 0.26 | 0.36% | 71.82 | 71.93 | 71.81 | 8,886,309 |
| 08 Abr 2024 | 71.62 | -0.06 | -0.08% | 71.615 | 71.70 | 71.57 | 13,874,099 |
| 05 Abr 2024 | 71.68 | -0.36 | -0.50% | 71.765 | 71.93 | 71.68 | 11,527,778 |
| 04 Abr 2024 | 72.04 | 0.15 | 0.21% | 72.06 | 72.06 | 71.87 | 12,412,917 |
| 03 Abr 2024 | 71.89 | 0.05 | 0.07% | 71.65 | 71.90 | 71.555 | 5,418,330 |
| 02 Abr 2024 | 71.84 | -0.08 | -0.11% | 71.68 | 71.85 | 71.585 | 9,043,000 |
| 01 Abr 2024 | 71.92 | -0.71 | -0.98% | 72.15 | 72.19 | 71.86 | 6,153,547 |
| 28 Mar 2024 | 72.63 | -0.09 | -0.12% | 72.64 | 72.75 | 72.57 | 5,326,396 |
| 27 Mar 2024 | 72.72 | 0.25 | 0.34% | 72.57 | 72.745 | 72.52 | 7,824,973 |
| 26 Mar 2024 | 72.47 | 0.06 | 0.08% | 72.44 | 72.49 | 72.32 | 7,603,068 |
| 25 Mar 2024 | 72.41 | -0.14 | -0.19% | 72.50 | 72.50 | 72.36 | 7,958,428 |
| 22 Mar 2024 | 72.55 | 0.24 | 0.33% | 72.61 | 72.62 | 72.49 | 4,164,772 |
| 21 Mar 2024 | 72.31 | 0.06 | 0.08% | 72.40 | 72.44 | 72.24 | 5,492,658 |
| 20 Mar 2024 | 72.25 | 0.13 | 0.18% | 72.17 | 72.39 | 72.034 | 5,286,918 |
| 19 Mar 2024 | 72.12 | 0.19 | 0.26% | 72.05 | 72.19 | 72.0219 | 4,559,509 |
| 18 Mar 2024 | 71.93 | -0.09 | -0.12% | 72.01 | 72.04 | 71.90 | 5,284,276 |
| 15 Mar 2024 | 72.02 | -0.04 | -0.06% | 72.03 | 72.105 | 71.97 | 4,784,000 |
| 14 Mar 2024 | 72.06 | -0.43 | -0.59% | 72.30 | 72.30 | 72.05 | 5,214,032 |
| 13 Mar 2024 | 72.49 | -0.13 | -0.17% | 72.54 | 72.62 | 72.475 | 6,123,132 |
| 12 Mar 2024 | 72.615 | -0.22 | -0.30% | 72.71 | 72.7154 | 72.545 | 4,699,353 |
| 11 Mar 2024 | 72.83 | -0.03 | -0.04% | 72.90 | 72.91 | 72.76 | 5,624,785 |
| 08 Mar 2024 | 72.86 | 0.07 | 0.10% | 72.91 | 72.9659 | 72.81 | 7,187,141 |
| 07 Mar 2024 | 72.79 | 0.12 | 0.17% | 72.84 | 72.845 | 72.66 | 7,495,499 |
| 06 Mar 2024 | 72.67 | 0.13 | 0.18% | 72.62 | 72.81 | 72.6099 | 28,955,387 |
| 05 Mar 2024 | 72.54 | 0.39 | 0.54% | 72.46 | 72.62 | 72.39 | 6,208,708 |
| 04 Mar 2024 | 72.15 | -0.17 | -0.24% | 72.13 | 72.23 | 72.10 | 27,653,822 |
| 01 Mar 2024 | 72.32 | 0.10 | 0.14% | 71.94 | 72.37 | 71.81 | 6,366,060 |
| 29 Feb 2024 | 72.22 | 0.12 | 0.17% | 72.20 | 72.355 | 72.17 | 6,002,883 |
| 28 Feb 2024 | 72.10 | 0.16 | 0.22% | 72.00 | 72.1299 | 71.962 | 5,254,970 |
| 27 Feb 2024 | 71.94 | -0.11 | -0.15% | 72.02 | 72.1099 | 71.9142 | 5,533,839 |
| 26 Feb 2024 | 72.05 | -0.13 | -0.18% | 72.20 | 72.20 | 71.93 | 5,254,926 |
| 23 Feb 2024 | 72.18 | 0.26 | 0.36% | 71.93 | 72.25 | 71.93 | 6,146,951 |
| 22 Feb 2024 | 71.92 | 0.03 | 0.04% | 71.93 | 72.02 | 71.84 | 11,884,244 |
| 21 Feb 2024 | 71.89 | -0.20 | -0.28% | 72.17 | 72.17 | 71.86 | 6,625,811 |
| 20 Feb 2024 | 72.09 | 0.09 | 0.13% | 72.12 | 72.207 | 72.0501 | 7,605,489 |
