Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSRR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 21.76 | 0.44 | 2.06% | 21.11 | 21.87 | 21.11 | 22,819 |
| 07 May 2024 | 21.32 | 0.00 | 0.00% | 21.32 | 21.67 | 21.07 | 17,116 |
| 06 May 2024 | 21.32 | 0.47 | 2.25% | 20.85 | 21.46 | 20.7905 | 53,546 |
| 03 May 2024 | 20.85 | -0.07 | -0.33% | 21.09 | 21.2707 | 20.7301 | 56,804 |
| 02 May 2024 | 20.92 | 0.31 | 1.50% | 20.66 | 21.00 | 20.61 | 21,596 |
| 01 May 2024 | 20.61 | 0.79 | 3.99% | 19.87 | 20.67 | 19.87 | 19,439 |
| 30 Abr 2024 | 19.82 | -0.71 | -3.46% | 20.34 | 20.42 | 19.82 | 18,715 |
| 29 Abr 2024 | 20.53 | 0.03 | 0.15% | 20.41 | 20.72 | 20.34 | 12,607 |
| 26 Abr 2024 | 20.50 | 0.08 | 0.39% | 20.38 | 20.53 | 20.1422 | 21,014 |
| 25 Abr 2024 | 20.42 | -0.48 | -2.30% | 20.57 | 20.57 | 20.10 | 25,457 |
| 24 Abr 2024 | 20.90 | 0.94 | 4.71% | 20.00 | 21.03 | 19.96 | 46,625 |
| 23 Abr 2024 | 19.96 | 1.03 | 5.44% | 19.31 | 19.99 | 19.31 | 23,794 |
| 22 Abr 2024 | 18.93 | 0.18 | 0.96% | 19.20 | 19.36 | 18.93 | 30,072 |
| 19 Abr 2024 | 18.75 | 0.86 | 4.81% | 17.71 | 18.93 | 17.60 | 16,801 |
| 18 Abr 2024 | 17.89 | 0.19 | 1.07% | 17.66 | 18.08 | 17.64 | 23,000 |
| 17 Abr 2024 | 17.70 | -0.07 | -0.39% | 17.80 | 18.08 | 17.70 | 93,196 |
| 16 Abr 2024 | 17.77 | -0.32 | -1.77% | 17.70 | 17.89 | 17.70 | 6,018 |
| 15 Abr 2024 | 18.09 | 0.10 | 0.56% | 17.94 | 18.10 | 17.77 | 18,457 |
| 12 Abr 2024 | 17.99 | -0.15 | -0.83% | 17.95 | 18.28 | 17.90 | 17,973 |
| 11 Abr 2024 | 18.14 | 0.02 | 0.11% | 18.15 | 20.20 | 17.93 | 20,225 |
| 10 Abr 2024 | 18.12 | -0.97 | -5.08% | 18.74 | 18.74 | 17.84 | 35,256 |
| 09 Abr 2024 | 19.09 | -0.18 | -0.93% | 19.44 | 19.58 | 19.071 | 18,928 |
| 08 Abr 2024 | 19.27 | -0.11 | -0.57% | 19.40 | 19.78 | 19.26 | 11,997 |
| 05 Abr 2024 | 19.38 | 0.02 | 0.10% | 19.35 | 19.55 | 19.19 | 17,819 |
| 04 Abr 2024 | 19.36 | 0.30 | 1.57% | 19.29 | 19.81 | 19.19 | 19,144 |
| 03 Abr 2024 | 19.06 | 0.03 | 0.16% | 19.00 | 19.315 | 18.79 | 15,262 |
| 02 Abr 2024 | 19.03 | -0.33 | -1.70% | 19.285 | 19.335 | 19.02 | 25,772 |
| 01 Abr 2024 | 19.36 | -0.84 | -4.16% | 20.02 | 20.18 | 19.355 | 28,114 |
| 28 Mar 2024 | 20.20 | 0.72 | 3.70% | 19.33 | 20.28 | 19.33 | 65,349 |
| 27 Mar 2024 | 19.48 | 0.95 | 5.13% | 18.73 | 19.49 | 18.73 | 22,298 |
| 26 Mar 2024 | 18.53 | -0.14 | -0.75% | 18.86 | 18.99 | 18.53 | 19,484 |
| 25 Mar 2024 | 18.67 | 0.20 | 1.08% | 18.67 | 19.03 | 18.60 | 21,325 |
| 22 Mar 2024 | 18.47 | -0.63 | -3.30% | 18.99 | 18.99 | 18.405 | 15,020 |
| 21 Mar 2024 | 19.10 | 0.54 | 2.91% | 18.57 | 19.2655 | 18.56 | 21,800 |
| 20 Mar 2024 | 18.56 | 0.46 | 2.54% | 18.17 | 18.99 | 17.6901 | 20,796 |
| 19 Mar 2024 | 18.10 | 0.24 | 1.34% | 17.93 | 18.50 | 17.83 | 12,889 |
| 18 Mar 2024 | 17.86 | -0.57 | -3.09% | 18.36 | 18.55 | 17.86 | 25,356 |
| 15 Mar 2024 | 18.43 | 0.37 | 2.05% | 17.95 | 18.64 | 17.95 | 72,979 |
| 14 Mar 2024 | 18.06 | -0.66 | -3.53% | 18.60 | 18.60 | 18.04 | 23,126 |
| 13 Mar 2024 | 18.72 | -0.25 | -1.32% | 18.88 | 19.05 | 18.68 | 14,260 |
| 12 Mar 2024 | 18.97 | -0.30 | -1.56% | 19.24 | 19.24 | 18.97 | 16,672 |
| 11 Mar 2024 | 19.27 | 0.05 | 0.26% | 19.22 | 19.5732 | 19.22 | 10,511 |
| 08 Mar 2024 | 19.22 | 0.46 | 2.45% | 19.00 | 19.44 | 18.95 | 17,985 |
| 07 Mar 2024 | 18.76 | -0.20 | -1.05% | 19.16 | 19.38 | 18.69 | 19,837 |
| 06 Mar 2024 | 18.96 | 0.11 | 0.58% | 18.85 | 19.115 | 18.56 | 29,354 |
| 05 Mar 2024 | 18.85 | 0.67 | 3.69% | 18.18 | 18.96 | 18.18 | 32,504 |
| 04 Mar 2024 | 18.18 | 0.09 | 0.50% | 18.25 | 18.55 | 18.09 | 86,256 |
| 01 Mar 2024 | 18.09 | -0.52 | -2.79% | 18.49 | 18.71 | 17.95 | 34,357 |
| 29 Feb 2024 | 18.61 | 0.31 | 1.69% | 18.70 | 18.96 | 18.4667 | 80,219 |
| 28 Feb 2024 | 18.30 | -0.10 | -0.54% | 18.25 | 18.56 | 18.13 | 26,691 |
| 27 Feb 2024 | 18.40 | 0.11 | 0.60% | 18.32 | 18.56 | 18.25 | 12,480 |
| 26 Feb 2024 | 18.29 | 0.02 | 0.11% | 18.26 | 18.51 | 18.18 | 13,617 |
| 23 Feb 2024 | 18.27 | -0.08 | -0.44% | 18.35 | 18.58 | 18.26 | 10,770 |
| 22 Feb 2024 | 18.35 | -0.12 | -0.65% | 18.37 | 18.54 | 17.96 | 36,165 |
| 21 Feb 2024 | 18.47 | -0.03 | -0.16% | 18.31 | 18.75 | 18.31 | 14,223 |
| 20 Feb 2024 | 18.50 | -0.78 | -4.02% | 18.99 | 19.37 | 18.50 | 25,041 |
| 16 Feb 2024 | 19.275 | -0.09 | -0.44% | 19.29 | 19.43 | 19.02 | 19,508 |
| 15 Feb 2024 | 19.36 | 0.66 | 3.53% | 18.93 | 19.47 | 18.93 | 49,116 |
| 14 Feb 2024 | 18.70 | 0.59 | 3.26% | 18.33 | 18.78 | 18.13 | 21,148 |
| 13 Feb 2024 | 18.11 | -1.33 | -6.84% | 18.89 | 19.30 | 18.05 | 50,133 |
| 12 Feb 2024 | 19.44 | 0.69 | 3.68% | 18.90 | 19.76 | 18.90 | 35,159 |
| 09 Feb 2024 | 18.75 | 0.20 | 1.08% | 18.56 | 19.035 | 18.28 | 26,199 |
