Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSCW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.97 | 0.10 | 0.50% | 19.90 | 20.01 | 19.90 | 52,124 |
| 30 May 2024 | 19.87 | 0.11 | 0.56% | 19.85 | 19.88 | 19.8138 | 62,534 |
| 29 May 2024 | 19.76 | -0.09 | -0.45% | 19.83 | 19.83 | 19.74 | 291,547 |
| 28 May 2024 | 19.85 | -0.11 | -0.55% | 19.97 | 19.98 | 19.8413 | 83,563 |
| 24 May 2024 | 19.96 | 0.05 | 0.28% | 19.92 | 19.96 | 19.883 | 58,109 |
| 23 May 2024 | 19.905 | -0.07 | -0.35% | 19.97 | 19.988 | 19.89 | 53,312 |
| 22 May 2024 | 19.975 | -0.04 | -0.20% | 19.99 | 20.00 | 19.9521 | 59,991 |
| 21 May 2024 | 20.015 | 0.04 | 0.18% | 20.04 | 20.04 | 20.00 | 83,061 |
| 20 May 2024 | 19.98 | -0.11 | -0.52% | 20.00 | 20.00 | 19.96 | 52,214 |
| 17 May 2024 | 20.085 | -0.04 | -0.17% | 20.12 | 20.12 | 20.08 | 107,039 |
| 16 May 2024 | 20.12 | -0.02 | -0.12% | 20.17 | 20.17 | 20.11 | 64,909 |
| 15 May 2024 | 20.1448 | 0.15 | 0.75% | 20.13 | 20.158 | 20.09 | 89,782 |
| 14 May 2024 | 19.995 | 0.05 | 0.23% | 20.01 | 20.02 | 19.97 | 104,987 |
| 13 May 2024 | 19.95 | 0.02 | 0.10% | 20.00 | 20.00 | 19.945 | 111,285 |
| 10 May 2024 | 19.93 | -0.05 | -0.25% | 19.92 | 19.958 | 19.90 | 154,427 |
| 09 May 2024 | 19.98 | 0.03 | 0.13% | 20.01 | 20.01 | 19.92 | 93,842 |
| 08 May 2024 | 19.955 | -0.06 | -0.30% | 19.99 | 19.99 | 19.95 | 80,511 |
| 07 May 2024 | 20.015 | 0.02 | 0.10% | 20.05 | 20.08 | 20.00 | 93,421 |
| 06 May 2024 | 19.995 | 0.04 | 0.20% | 20.00 | 20.02 | 19.9501 | 78,985 |
| 03 May 2024 | 19.9554 | 0.13 | 0.66% | 19.97 | 19.98 | 19.9004 | 55,926 |
| 02 May 2024 | 19.8251 | 0.12 | 0.58% | 19.76 | 19.8331 | 19.71 | 231,939 |
| 01 May 2024 | 19.71 | 0.06 | 0.32% | 19.75 | 19.79 | 19.67 | 97,122 |
| 30 Abr 2024 | 19.6474 | -0.09 | -0.47% | 19.74 | 19.74 | 19.645 | 130,701 |
| 29 Abr 2024 | 19.74 | 0.07 | 0.38% | 19.69 | 19.77 | 19.69 | 102,855 |
| 26 Abr 2024 | 19.6659 | 0.05 | 0.23% | 19.70 | 19.70 | 19.66 | 49,757 |
| 25 Abr 2024 | 19.62 | -0.05 | -0.23% | 19.58 | 19.64 | 19.5299 | 390,214 |
| 24 Abr 2024 | 19.665 | -0.08 | -0.38% | 19.73 | 19.73 | 19.6363 | 66,246 |
| 23 Abr 2024 | 19.74 | 0.04 | 0.21% | 19.72 | 19.795 | 19.6725 | 135,749 |
| 22 Abr 2024 | 19.6992 | -0.03 | -0.13% | 19.64 | 19.71 | 19.6305 | 75,031 |
| 19 Abr 2024 | 19.725 | 0.02 | 0.10% | 19.79 | 19.79 | 19.72 | 90,867 |
| 18 Abr 2024 | 19.7046 | -0.07 | -0.33% | 19.78 | 19.78 | 19.677 | 83,422 |
| 17 Abr 2024 | 19.77 | 0.11 | 0.58% | 19.77 | 19.82 | 19.7001 | 105,788 |
| 16 Abr 2024 | 19.6559 | -0.06 | -0.30% | 19.69 | 19.69 | 19.6101 | 69,230 |
| 15 Abr 2024 | 19.715 | -0.18 | -0.88% | 19.81 | 19.81 | 19.70 | 63,667 |
| 12 Abr 2024 | 19.89 | 0.04 | 0.20% | 19.93 | 20.00 | 19.88 | 56,835 |
| 11 Abr 2024 | 19.85 | -0.03 | -0.15% | 19.97 | 19.97 | 19.8135 | 72,771 |
| 10 Abr 2024 | 19.88 | -0.24 | -1.17% | 20.01 | 20.01 | 19.85 | 66,069 |
| 09 Abr 2024 | 20.115 | 0.07 | 0.36% | 20.05 | 20.14 | 20.05 | 84,716 |
| 08 Abr 2024 | 20.0432 | -0.03 | -0.13% | 20.08 | 20.08 | 20.03 | 72,294 |
| 05 Abr 2024 | 20.07 | -0.06 | -0.30% | 20.10 | 20.109 | 20.06 | 94,451 |
| 04 Abr 2024 | 20.13 | 0.02 | 0.10% | 20.15 | 20.17 | 20.07 | 77,471 |
| 03 Abr 2024 | 20.11 | 0.02 | 0.10% | 20.06 | 20.375 | 20.0021 | 141,137 |
| 02 Abr 2024 | 20.09 | -0.02 | -0.10% | 20.06 | 20.10 | 20.01 | 105,856 |
| 01 Abr 2024 | 20.11 | -0.14 | -0.69% | 20.24 | 20.24 | 20.10 | 136,000 |
| 28 Mar 2024 | 20.25 | -0.04 | -0.20% | 20.24 | 20.485 | 20.235 | 90,601 |
| 27 Mar 2024 | 20.29 | 0.12 | 0.57% | 20.20 | 20.29 | 20.16 | 80,296 |
| 26 Mar 2024 | 20.1746 | -0.01 | -0.03% | 20.18 | 20.20 | 20.15 | 97,155 |
| 25 Mar 2024 | 20.18 | -0.07 | -0.35% | 20.23 | 20.23 | 20.17 | 296,121 |
| 22 Mar 2024 | 20.25 | 0.08 | 0.40% | 20.29 | 20.29 | 20.2105 | 97,793 |
| 21 Mar 2024 | 20.17 | 0.03 | 0.15% | 20.21 | 20.29 | 20.14 | 99,197 |
| 20 Mar 2024 | 20.14 | 0.06 | 0.30% | 20.15 | 20.18 | 20.0766 | 166,318 |
| 19 Mar 2024 | 20.08 | 0.02 | 0.10% | 20.09 | 20.425 | 20.07 | 1,260,449 |
| 18 Mar 2024 | 20.06 | -0.11 | -0.52% | 20.12 | 20.12 | 20.04 | 76,891 |
| 15 Mar 2024 | 20.1653 | 0.03 | 0.13% | 20.15 | 20.18 | 20.14 | 125,959 |
| 14 Mar 2024 | 20.14 | -0.14 | -0.69% | 20.18 | 20.195 | 20.14 | 97,605 |
| 13 Mar 2024 | 20.28 | -0.03 | -0.15% | 20.29 | 20.40 | 20.28 | 91,528 |
| 12 Mar 2024 | 20.31 | -0.07 | -0.32% | 20.35 | 20.35 | 20.30 | 86,230 |
| 11 Mar 2024 | 20.375 | 0.02 | 0.12% | 20.44 | 20.44 | 20.3301 | 80,134 |
| 08 Mar 2024 | 20.35 | 0.02 | 0.10% | 20.38 | 20.38 | 20.34 | 52,796 |
| 07 Mar 2024 | 20.33 | 0.05 | 0.27% | 20.34 | 20.34 | 20.27 | 81,940 |
| 06 Mar 2024 | 20.275 | 0.06 | 0.28% | 20.31 | 20.33 | 20.25 | 149,832 |
| 05 Mar 2024 | 20.2176 | 0.07 | 0.34% | 20.22 | 20.32 | 20.19 | 256,482 |
| 04 Mar 2024 | 20.15 | -0.03 | -0.15% | 20.15 | 20.17 | 20.10 | 167,262 |
