Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BSMS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.39 | 0.02 | 0.08% | 23.35 | 23.40 | 23.35 | 39,753 |
| 13 Jun 2024 | 23.3704 | 0.05 | 0.20% | 23.31 | 23.38 | 23.31 | 14,586 |
| 12 Jun 2024 | 23.3249 | 0.10 | 0.45% | 23.31 | 23.35 | 23.30 | 12,268 |
| 11 Jun 2024 | 23.22 | 0.01 | 0.04% | 23.21 | 23.27 | 23.195 | 20,674 |
| 10 Jun 2024 | 23.21 | 0.01 | 0.02% | 23.20 | 23.21 | 23.17 | 3,914 |
| 07 Jun 2024 | 23.205 | -0.06 | -0.27% | 23.21 | 23.21 | 23.175 | 10,812 |
| 06 Jun 2024 | 23.2683 | 0.03 | 0.12% | 23.21 | 23.29 | 23.21 | 34,447 |
| 05 Jun 2024 | 23.24 | 0.07 | 0.30% | 23.20 | 23.25 | 23.175 | 36,630 |
| 04 Jun 2024 | 23.17 | 0.06 | 0.24% | 23.15 | 23.17 | 23.1041 | 13,451 |
| 03 Jun 2024 | 23.1149 | 0.04 | 0.19% | 23.0826 | 23.14 | 23.0826 | 19,182 |
| 31 May 2024 | 23.07 | 0.01 | 0.04% | 23.10 | 23.10 | 23.06 | 29,912 |
| 30 May 2024 | 23.06 | 0.01 | 0.04% | 23.07 | 23.09 | 23.05 | 27,377 |
| 29 May 2024 | 23.05 | -0.08 | -0.35% | 23.07 | 23.089 | 23.05 | 7,530 |
| 28 May 2024 | 23.13 | 0.00 | 0.00% | 23.10 | 23.13 | 23.10 | 15,328 |
| 24 May 2024 | 23.13 | 0.02 | 0.09% | 23.13 | 23.14 | 23.09 | 20,841 |
| 23 May 2024 | 23.11 | -0.09 | -0.37% | 23.19 | 23.19 | 23.11 | 41,159 |
| 22 May 2024 | 23.195 | -0.06 | -0.24% | 23.23 | 23.23 | 23.19 | 9,678 |
| 21 May 2024 | 23.25 | -0.02 | -0.09% | 23.24 | 23.27 | 23.23 | 16,703 |
| 20 May 2024 | 23.27 | -0.06 | -0.26% | 23.27 | 23.28 | 23.25 | 8,413 |
| 17 May 2024 | 23.33 | -0.05 | -0.22% | 23.389 | 23.395 | 23.31 | 24,288 |
| 16 May 2024 | 23.3816 | -0.03 | -0.14% | 23.395 | 23.42 | 23.38 | 12,733 |
| 15 May 2024 | 23.415 | 0.04 | 0.15% | 23.43 | 23.45 | 23.39 | 19,852 |
| 14 May 2024 | 23.3793 | 0.04 | 0.17% | 23.40 | 23.40 | 23.355 | 25,818 |
| 13 May 2024 | 23.34 | -0.03 | -0.11% | 23.34 | 23.40 | 23.34 | 23,992 |
| 10 May 2024 | 23.3654 | -0.03 | -0.12% | 23.41 | 23.41 | 23.35 | 11,542 |
| 09 May 2024 | 23.3946 | 0.00 | 0.00% | 23.39 | 23.41 | 23.375 | 17,505 |
| 08 May 2024 | 23.395 | 0.02 | 0.07% | 23.34 | 23.40 | 23.34 | 5,614 |
| 07 May 2024 | 23.3792 | 0.03 | 0.15% | 23.365 | 23.39 | 23.3601 | 23,284 |
| 06 May 2024 | 23.345 | 0.02 | 0.06% | 23.33 | 23.35 | 23.305 | 6,624 |
| 03 May 2024 | 23.33 | 0.06 | 0.28% | 23.29 | 23.33 | 23.28 | 9,255 |
| 02 May 2024 | 23.265 | 0.02 | 0.08% | 23.26 | 23.27 | 23.24 | 9,551 |
| 01 May 2024 | 23.2468 | 0.04 | 0.16% | 23.26 | 23.27 | 23.22 | 13,923 |
| 30 Abr 2024 | 23.21 | -0.02 | -0.07% | 23.16 | 23.23 | 23.16 | 7,689 |
| 29 Abr 2024 | 23.2265 | 0.00 | -0.02% | 23.21 | 23.2477 | 23.21 | 10,330 |
| 26 Abr 2024 | 23.23 | 0.02 | 0.09% | 23.24 | 23.24 | 23.21 | 6,988 |
| 25 Abr 2024 | 23.21 | -0.03 | -0.14% | 23.23 | 23.23 | 23.20 | 9,567 |
| 24 Abr 2024 | 23.2419 | -0.02 | -0.10% | 23.23 | 23.27 | 23.22 | 12,600 |
| 23 Abr 2024 | 23.2652 | 0.01 | 0.04% | 23.30 | 23.30 | 23.2652 | 7,160 |
| 22 Abr 2024 | 23.2553 | -0.06 | -0.25% | 23.28 | 23.29 | 23.24 | 6,613 |
| 19 Abr 2024 | 23.3142 | 0.01 | 0.04% | 23.31 | 23.3391 | 23.30 | 13,502 |
| 18 Abr 2024 | 23.305 | -0.02 | -0.09% | 23.30 | 23.32 | 23.27 | 9,851 |
| 17 Abr 2024 | 23.3254 | 0.04 | 0.17% | 23.30 | 23.34 | 23.275 | 9,519 |
| 16 Abr 2024 | 23.285 | -0.04 | -0.17% | 23.28 | 23.29 | 23.2699 | 9,916 |
| 15 Abr 2024 | 23.3253 | -0.01 | -0.04% | 23.29 | 23.34 | 23.29 | 7,153 |
| 12 Abr 2024 | 23.335 | 0.05 | 0.21% | 23.315 | 23.355 | 23.315 | 21,345 |
| 11 Abr 2024 | 23.285 | 0.04 | 0.15% | 23.2629 | 23.29 | 23.25 | 10,836 |
| 10 Abr 2024 | 23.25 | -0.14 | -0.58% | 23.29 | 23.29 | 23.24 | 33,694 |
| 09 Abr 2024 | 23.385 | 0.05 | 0.21% | 23.39 | 23.40 | 23.35 | 22,870 |
| 08 Abr 2024 | 23.335 | 0.02 | 0.06% | 23.30 | 23.34 | 23.30 | 1,316 |
| 05 Abr 2024 | 23.32 | -0.05 | -0.19% | 23.29 | 23.34 | 23.29 | 23,422 |
| 04 Abr 2024 | 23.365 | 0.00 | 0.02% | 23.35 | 23.365 | 23.34 | 29,518 |
| 03 Abr 2024 | 23.36 | -0.02 | -0.07% | 23.30 | 23.38 | 23.30 | 24,196 |
| 02 Abr 2024 | 23.3754 | -0.06 | -0.25% | 23.43 | 23.43 | 23.37 | 10,402 |
| 01 Abr 2024 | 23.435 | -0.05 | -0.19% | 23.42 | 23.459 | 23.4133 | 11,719 |
| 28 Mar 2024 | 23.48 | 0.02 | 0.09% | 23.51 | 23.51 | 23.46 | 16,264 |
| 27 Mar 2024 | 23.46 | -0.04 | -0.15% | 23.49 | 23.50 | 23.46 | 9,748 |
| 26 Mar 2024 | 23.4955 | -0.03 | -0.13% | 23.54 | 23.54 | 23.49 | 12,359 |
| 25 Mar 2024 | 23.525 | -0.04 | -0.19% | 23.57 | 23.57 | 23.51 | 22,734 |
| 22 Mar 2024 | 23.5695 | 0.04 | 0.17% | 23.57 | 23.60 | 23.52 | 23,494 |
| 21 Mar 2024 | 23.53 | -0.03 | -0.13% | 23.56 | 23.56 | 23.52 | 35,885 |
| 20 Mar 2024 | 23.56 | -0.01 | -0.04% | 23.56 | 23.57 | 23.52 | 19,325 |
| 19 Mar 2024 | 23.57 | 0.05 | 0.21% | 23.5301 | 23.57 | 23.5201 | 16,566 |
| 18 Mar 2024 | 23.52 | -0.08 | -0.34% | 23.60 | 23.60 | 23.50 | 32,282 |
