Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 90.88 | -2.47 | -2.65% | 92.85 | 93.23 | 90.75 | 487,600 |
| 06 May 2024 | 93.35 | 0.63 | 0.68% | 90.09 | 95.29 | 89.94 | 1,096,241 |
| 03 May 2024 | 92.72 | 0.48 | 0.52% | 93.42 | 93.54 | 91.60 | 661,747 |
| 02 May 2024 | 92.24 | 2.29 | 2.55% | 90.75 | 92.40 | 90.68 | 561,707 |
| 01 May 2024 | 89.95 | 1.13 | 1.27% | 86.77 | 90.66 | 86.36 | 425,733 |
| 30 Abr 2024 | 88.82 | 0.87 | 0.99% | 88.39 | 89.5822 | 87.87 | 410,083 |
| 29 Abr 2024 | 87.95 | 0.74 | 0.85% | 87.01 | 89.53 | 87.01 | 409,158 |
| 26 Abr 2024 | 87.21 | 0.50 | 0.58% | 87.40 | 88.32 | 86.89 | 355,704 |
| 25 Abr 2024 | 86.71 | -1.38 | -1.57% | 87.81 | 87.95 | 86.13 | 421,021 |
| 24 Abr 2024 | 88.09 | -0.40 | -0.45% | 88.59 | 89.45 | 87.82 | 281,677 |
| 23 Abr 2024 | 88.49 | 0.48 | 0.55% | 88.08 | 89.52 | 87.58 | 362,444 |
| 22 Abr 2024 | 88.01 | 1.20 | 1.38% | 86.88 | 88.72 | 86.50 | 528,475 |
| 19 Abr 2024 | 86.81 | 0.64 | 0.74% | 85.70 | 87.59 | 85.625 | 1,577,766 |
| 18 Abr 2024 | 86.17 | -0.23 | -0.27% | 85.67 | 86.77 | 85.605 | 578,602 |
| 17 Abr 2024 | 86.40 | 0.06 | 0.07% | 86.63 | 86.875 | 85.40 | 1,264,663 |
| 16 Abr 2024 | 86.34 | -1.55 | -1.76% | 86.595 | 87.315 | 86.28 | 543,005 |
| 15 Abr 2024 | 87.89 | 1.41 | 1.63% | 86.23 | 88.955 | 86.065 | 753,255 |
| 12 Abr 2024 | 86.48 | -0.53 | -0.61% | 86.69 | 86.79 | 85.60 | 726,724 |
| 11 Abr 2024 | 87.01 | -1.64 | -1.85% | 89.64 | 89.64 | 86.81 | 574,231 |
| 10 Abr 2024 | 88.65 | -1.40 | -1.55% | 88.53 | 89.39 | 87.61 | 417,590 |
| 09 Abr 2024 | 90.05 | 0.74 | 0.83% | 88.98 | 92.48 | 88.80 | 626,072 |
| 08 Abr 2024 | 89.31 | -1.21 | -1.34% | 90.46 | 90.82 | 89.18 | 646,998 |
| 05 Abr 2024 | 90.52 | 0.58 | 0.64% | 89.47 | 90.6999 | 89.09 | 284,188 |
| 04 Abr 2024 | 89.94 | -0.84 | -0.93% | 91.65 | 91.845 | 89.85 | 325,984 |
| 03 Abr 2024 | 90.78 | -0.75 | -0.82% | 91.19 | 91.73 | 89.52 | 405,050 |
| 02 Abr 2024 | 91.53 | -1.59 | -1.71% | 92.99 | 93.06 | 91.32 | 323,543 |
| 01 Abr 2024 | 93.12 | 0.87 | 0.94% | 92.37 | 93.24 | 91.194 | 252,217 |
| 28 Mar 2024 | 92.25 | -0.72 | -0.77% | 92.90 | 93.8425 | 92.20 | 433,089 |
| 27 Mar 2024 | 92.97 | 1.27 | 1.38% | 92.38 | 93.555 | 90.80 | 378,105 |
| 26 Mar 2024 | 91.70 | -1.30 | -1.40% | 93.50 | 93.52 | 91.50 | 360,586 |
| 25 Mar 2024 | 93.00 | 1.17 | 1.27% | 91.31 | 93.24 | 91.16 | 489,507 |
| 22 Mar 2024 | 91.83 | -0.16 | -0.17% | 91.50 | 92.05 | 90.78 | 558,708 |
| 21 Mar 2024 | 91.99 | 1.99 | 2.21% | 89.55 | 93.39 | 88.17 | 1,349,371 |
| 20 Mar 2024 | 90.00 | -4.12 | -4.38% | 88.93 | 90.11 | 85.2842 | 2,963,742 |
| 19 Mar 2024 | 94.12 | 1.13 | 1.22% | 92.24 | 94.4394 | 92.20 | 569,771 |
| 18 Mar 2024 | 92.99 | 0.51 | 0.55% | 92.85 | 94.015 | 91.65 | 459,219 |
| 15 Mar 2024 | 92.48 | -0.43 | -0.46% | 92.21 | 92.9397 | 91.47 | 630,800 |
| 14 Mar 2024 | 92.91 | -1.04 | -1.11% | 94.05 | 94.33 | 92.37 | 638,139 |
| 13 Mar 2024 | 93.95 | -1.78 | -1.86% | 95.74 | 96.68 | 93.36 | 565,942 |
| 12 Mar 2024 | 95.73 | -0.57 | -0.59% | 96.82 | 96.99 | 94.80 | 411,409 |
| 11 Mar 2024 | 96.30 | 5.03 | 5.51% | 91.10 | 97.50 | 90.85 | 1,259,734 |
| 08 Mar 2024 | 91.27 | 0.18 | 0.20% | 91.09 | 91.53 | 90.69 | 266,447 |
| 07 Mar 2024 | 91.09 | -0.30 | -0.33% | 91.39 | 91.89 | 90.64 | 353,574 |
| 06 Mar 2024 | 91.39 | 0.87 | 0.96% | 91.10 | 92.11 | 90.27 | 576,184 |
| 05 Mar 2024 | 90.52 | 1.22 | 1.37% | 88.25 | 91.25 | 88.21 | 664,792 |
| 04 Mar 2024 | 89.30 | -1.64 | -1.80% | 89.89 | 90.40 | 87.935 | 619,153 |
| 01 Mar 2024 | 90.94 | 1.98 | 2.23% | 89.70 | 92.313 | 89.40 | 704,260 |
| 29 Feb 2024 | 88.96 | -2.47 | -2.70% | 91.64 | 91.961 | 88.86 | 735,515 |
| 28 Feb 2024 | 91.43 | -1.36 | -1.47% | 91.68 | 92.76 | 91.19 | 630,688 |
| 27 Feb 2024 | 92.79 | -0.73 | -0.78% | 93.52 | 95.09 | 92.73 | 429,574 |
| 26 Feb 2024 | 93.52 | -0.45 | -0.48% | 93.00 | 94.18 | 92.58 | 557,190 |
| 23 Feb 2024 | 93.97 | 0.40 | 0.43% | 94.26 | 94.88 | 92.51 | 493,226 |
| 22 Feb 2024 | 93.57 | 0.83 | 0.89% | 93.36 | 94.48 | 92.4119 | 573,672 |
| 21 Feb 2024 | 92.74 | 1.50 | 1.64% | 90.86 | 92.81 | 90.52 | 325,075 |
| 20 Feb 2024 | 91.24 | -0.43 | -0.47% | 90.60 | 92.58 | 90.50 | 443,266 |
| 16 Feb 2024 | 91.67 | -1.24 | -1.33% | 92.26 | 92.58 | 91.35 | 415,300 |
| 15 Feb 2024 | 92.91 | 1.45 | 1.59% | 91.64 | 93.75 | 91.44 | 336,589 |
| 14 Feb 2024 | 91.46 | 0.88 | 0.97% | 91.14 | 92.17 | 90.34 | 503,213 |
| 13 Feb 2024 | 90.58 | -3.28 | -3.49% | 93.36 | 93.56 | 90.495 | 560,875 |
| 12 Feb 2024 | 93.86 | 0.72 | 0.77% | 93.00 | 94.05 | 92.25 | 548,625 |
| 09 Feb 2024 | 93.14 | -0.96 | -1.02% | 94.00 | 94.00 | 91.52 | 709,272 |
| 08 Feb 2024 | 94.10 | -0.95 | -1.00% | 95.20 | 95.3583 | 93.85 | 355,056 |
