Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BNR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7.49 | 0.00 | 0.00% | 7.50 | 7.50 | 7.35 | 802 |
| 03 Jun 2024 | 7.49 | 0.34 | 4.76% | 7.34 | 7.49 | 7.20 | 20,740 |
| 31 May 2024 | 7.15 | 0.00 | 0.00% | 7.37 | 7.90 | 7.15 | 412 |
| 30 May 2024 | 7.15 | -0.40 | -5.30% | 7.69 | 7.69 | 7.15 | 9,388 |
| 29 May 2024 | 7.55 | 0.00 | 0.00% | 7.86 | 7.86 | 7.50 | 2,347 |
| 28 May 2024 | 7.55 | 0.00 | 0.00% | 7.50 | 7.56 | 7.50 | 4,348 |
| 24 May 2024 | 7.55 | -0.02 | -0.26% | 7.51 | 7.57 | 7.51 | 531 |
| 23 May 2024 | 7.57 | -0.03 | -0.39% | 7.65 | 7.65 | 7.57 | 1,168 |
| 22 May 2024 | 7.60 | -0.06 | -0.78% | 7.63 | 8.18 | 7.59 | 13,165 |
| 21 May 2024 | 7.66 | -0.12 | -1.54% | 7.75 | 7.765 | 7.61 | 5,943 |
| 20 May 2024 | 7.78 | -0.52 | -6.27% | 8.43 | 8.43 | 7.78 | 6,591 |
| 17 May 2024 | 8.30 | 0.27 | 3.36% | 8.01 | 8.35 | 8.01 | 6,594 |
| 16 May 2024 | 8.03 | -0.20 | -2.43% | 8.05 | 8.45 | 7.57 | 5,845 |
| 15 May 2024 | 8.23 | 0.23 | 2.88% | 7.53 | 8.99 | 7.53 | 5,920 |
| 14 May 2024 | 8.00 | -0.05 | -0.62% | 8.326 | 8.326 | 7.9042 | 4,826 |
| 13 May 2024 | 8.05 | 0.12 | 1.51% | 8.039 | 8.399 | 7.914 | 4,667 |
| 10 May 2024 | 7.93 | 0.14 | 1.73% | 7.90 | 8.377 | 7.90 | 2,073 |
| 09 May 2024 | 7.795 | 0.09 | 1.23% | 7.80 | 8.265 | 7.795 | 1,364 |
| 08 May 2024 | 7.70 | -0.20 | -2.53% | 7.662 | 8.271 | 7.601 | 2,089 |
| 07 May 2024 | 7.90 | -0.23 | -2.84% | 8.288 | 8.353 | 7.90 | 1,968 |
| 06 May 2024 | 8.131 | 0.06 | 0.76% | 7.80 | 8.30 | 7.7505 | 1,879 |
| 03 May 2024 | 8.07 | 0.48 | 6.38% | 7.899 | 8.199 | 7.361 | 14,592 |
| 02 May 2024 | 7.586 | 0.11 | 1.44% | 7.70 | 8.00 | 7.40 | 1,880 |
| 01 May 2024 | 7.4782 | -0.07 | -0.96% | 7.55 | 7.999 | 7.40 | 34,529 |
| 30 Abr 2024 | 7.551 | -0.81 | -9.73% | 7.909 | 8.443 | 7.28 | 2,921 |
| 29 Abr 2024 | 8.365 | -0.14 | -1.59% | 8.50 | 8.80 | 7.832 | 2,144 |
| 26 Abr 2024 | 8.50 | 0.00 | -0.01% | 8.40 | 8.80 | 7.819 | 3,033 |
| 25 Abr 2024 | 8.5005 | 0.29 | 3.56% | 8.10 | 8.80 | 7.92 | 4,268 |
| 24 Abr 2024 | 8.208 | -0.38 | -4.45% | 8.275 | 8.399 | 7.905 | 800 |
| 23 Abr 2024 | 8.59 | -0.01 | -0.12% | 8.102 | 8.671 | 8.102 | 2,906 |
| 22 Abr 2024 | 8.60 | 1.40 | 19.44% | 7.611 | 8.855 | 7.56 | 6,369 |
| 19 Abr 2024 | 7.20 | -0.80 | -10.00% | 7.60 | 8.25 | 7.00 | 2,431 |
| 18 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.005 | 8.12 | 7.50 | 2,189 |
| 17 Abr 2024 | 8.00 | 0.40 | 5.25% | 7.80 | 8.00 | 7.624 | 431 |
| 16 Abr 2024 | 7.601 | -0.40 | -4.98% | 8.20 | 8.40 | 7.10 | 4,723 |
| 15 Abr 2024 | 7.999 | 0.40 | 5.25% | 7.40 | 8.40 | 7.358 | 4,453 |
| 12 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.30 | 8.0495 | 7.30 | 2,548 |
| 11 Abr 2024 | 7.60 | 0.11 | 1.51% | 7.70 | 8.30 | 7.168 | 1,017 |
| 10 Abr 2024 | 7.487 | 0.09 | 1.18% | 7.70 | 8.112 | 7.487 | 1,131 |
| 09 Abr 2024 | 7.40 | 0.29 | 4.05% | 6.80 | 7.783 | 6.80 | 876 |
| 08 Abr 2024 | 7.112 | 0.01 | 0.17% | 7.10 | 7.60 | 7.00 | 6,099 |
| 05 Abr 2024 | 7.10 | -0.05 | -0.63% | 7.10 | 7.60 | 7.10 | 1,089 |
| 04 Abr 2024 | 7.145 | -0.54 | -7.06% | 7.383 | 7.684 | 7.00 | 1,816 |
| 03 Abr 2024 | 7.688 | 0.44 | 6.09% | 7.341 | 7.688 | 7.016 | 1,436 |
| 02 Abr 2024 | 7.2465 | 0.25 | 3.52% | 7.00 | 7.70 | 6.92 | 1,750 |
| 01 Abr 2024 | 7.00 | -0.28 | -3.86% | 7.40 | 7.40 | 6.95 | 2,504 |
| 28 Mar 2024 | 7.281 | 0.28 | 4.01% | 6.91 | 7.70 | 6.803 | 1,422 |
| 27 Mar 2024 | 7.00 | 0.00 | 0.00% | 7.19 | 7.50 | 6.612 | 10,220 |
| 26 Mar 2024 | 7.00 | -0.11 | -1.56% | 7.22 | 7.467 | 6.801 | 8,372 |
| 25 Mar 2024 | 7.111 | -0.66 | -8.48% | 7.70 | 7.784 | 7.111 | 898 |
| 22 Mar 2024 | 7.77 | 0.78 | 11.13% | 7.00 | 7.77 | 7.00 | 2,822 |
| 21 Mar 2024 | 6.9915 | 0.09 | 1.33% | 6.90 | 7.133 | 6.80 | 3,375 |
| 20 Mar 2024 | 6.90 | -0.02 | -0.25% | 6.80 | 7.133 | 6.70 | 916 |
| 19 Mar 2024 | 6.917 | 0.09 | 1.32% | 6.70 | 7.133 | 6.61 | 1,620 |
| 18 Mar 2024 | 6.827 | 0.03 | 0.40% | 6.80 | 7.14 | 6.80 | 972 |
| 15 Mar 2024 | 6.80 | -0.20 | -2.86% | 7.00 | 7.219 | 6.50 | 1,725 |
| 14 Mar 2024 | 7.00 | -0.20 | -2.78% | 7.205 | 7.419 | 5.722 | 8,246 |
| 13 Mar 2024 | 7.20 | -0.60 | -7.70% | 7.80 | 7.9999 | 7.10 | 5,857 |
| 12 Mar 2024 | 7.801 | -0.30 | -3.69% | 8.40 | 8.7315 | 7.602 | 29,850 |
| 11 Mar 2024 | 8.10 | 0.08 | 0.97% | 7.814 | 8.40 | 7.814 | 6,777 |
| 08 Mar 2024 | 8.022 | 0.22 | 2.85% | 7.822 | 8.40 | 7.822 | 1,932 |
| 07 Mar 2024 | 7.80 | -0.20 | -2.50% | 7.80 | 8.412 | 7.80 | 2,414 |
