Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BUSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 22.44 | 0.26 | 1.17% | 22.39 | 22.57 | 22.34 | 105,703 |
| 29 May 2024 | 22.18 | -0.41 | -1.81% | 22.21 | 22.32 | 22.055 | 108,160 |
| 28 May 2024 | 22.59 | -0.32 | -1.40% | 22.96 | 22.99 | 22.54 | 104,494 |
| 24 May 2024 | 22.91 | 0.10 | 0.44% | 22.87 | 22.94 | 22.67 | 161,249 |
| 23 May 2024 | 22.81 | -0.51 | -2.19% | 23.37 | 23.545 | 22.74 | 123,271 |
| 22 May 2024 | 23.32 | -0.21 | -0.89% | 23.53 | 23.53 | 23.13 | 107,454 |
| 21 May 2024 | 23.53 | 0.09 | 0.38% | 23.36 | 23.55 | 23.18 | 83,780 |
| 20 May 2024 | 23.44 | -0.57 | -2.37% | 24.03 | 24.06 | 23.42 | 99,820 |
| 17 May 2024 | 24.01 | 0.16 | 0.67% | 24.00 | 24.1363 | 23.81 | 130,640 |
| 16 May 2024 | 23.85 | 0.00 | 0.00% | 23.72 | 24.00 | 23.71 | 113,604 |
| 15 May 2024 | 23.85 | 0.17 | 0.72% | 23.95 | 23.98 | 23.49 | 157,538 |
| 14 May 2024 | 23.68 | 0.11 | 0.47% | 23.84 | 23.84 | 23.57 | 98,124 |
| 13 May 2024 | 23.57 | -0.23 | -0.97% | 23.87 | 23.91 | 23.50 | 96,146 |
| 10 May 2024 | 23.80 | 0.04 | 0.17% | 23.83 | 23.86 | 23.52 | 128,997 |
| 09 May 2024 | 23.76 | 0.27 | 1.15% | 23.56 | 23.76 | 23.42 | 302,521 |
| 08 May 2024 | 23.49 | 0.07 | 0.30% | 23.18 | 23.65 | 23.115 | 155,449 |
| 07 May 2024 | 23.42 | -0.07 | -0.30% | 23.62 | 23.79 | 23.30 | 230,102 |
| 06 May 2024 | 23.49 | -0.23 | -0.97% | 23.86 | 23.97 | 23.44 | 239,426 |
| 03 May 2024 | 23.72 | 0.26 | 1.11% | 23.79 | 23.80 | 23.51 | 140,582 |
| 02 May 2024 | 23.46 | 0.57 | 2.49% | 23.14 | 23.65 | 23.06 | 237,901 |
| 01 May 2024 | 22.89 | 0.55 | 2.46% | 22.64 | 23.27 | 22.64 | 199,445 |
| 30 Abr 2024 | 22.34 | -0.22 | -0.98% | 22.44 | 22.56 | 22.20 | 204,873 |
| 29 Abr 2024 | 22.56 | -0.24 | -1.05% | 22.88 | 22.925 | 22.52 | 174,705 |
| 26 Abr 2024 | 22.80 | -0.29 | -1.26% | 23.07 | 23.27 | 22.78 | 117,074 |
| 25 Abr 2024 | 23.09 | -0.03 | -0.13% | 22.76 | 23.33 | 22.68 | 191,429 |
| 24 Abr 2024 | 23.12 | -0.15 | -0.64% | 21.94 | 23.13 | 21.94 | 261,885 |
| 23 Abr 2024 | 23.27 | 0.38 | 1.66% | 22.86 | 23.40 | 22.68 | 117,190 |
| 22 Abr 2024 | 22.89 | 0.08 | 0.35% | 22.83 | 23.13 | 22.61 | 157,018 |
| 19 Abr 2024 | 22.81 | 0.95 | 4.35% | 21.91 | 22.84 | 21.75 | 238,036 |
| 18 Abr 2024 | 21.86 | -0.04 | -0.18% | 21.68 | 21.96 | 21.67 | 145,006 |
| 17 Abr 2024 | 21.90 | 0.10 | 0.46% | 22.05 | 22.16 | 21.87 | 117,273 |
| 16 Abr 2024 | 21.80 | -0.36 | -1.62% | 21.87 | 22.08 | 21.80 | 121,078 |
| 15 Abr 2024 | 22.16 | -0.04 | -0.18% | 22.37 | 22.69 | 21.975 | 129,843 |
| 12 Abr 2024 | 22.20 | -0.03 | -0.13% | 22.08 | 22.245 | 21.85 | 108,207 |
| 11 Abr 2024 | 22.23 | -0.13 | -0.58% | 22.54 | 22.9525 | 22.05 | 167,726 |
| 10 Abr 2024 | 22.36 | -1.21 | -5.13% | 22.99 | 22.99 | 22.17 | 263,768 |
| 09 Abr 2024 | 23.57 | 0.05 | 0.21% | 23.61 | 23.705 | 23.245 | 279,713 |
| 08 Abr 2024 | 23.52 | 0.42 | 1.82% | 23.28 | 23.56 | 23.06 | 275,372 |
| 05 Abr 2024 | 23.10 | 0.03 | 0.13% | 23.03 | 23.26 | 22.98 | 198,718 |
| 04 Abr 2024 | 23.07 | 0.04 | 0.17% | 23.22 | 23.51 | 23.05 | 135,511 |
| 03 Abr 2024 | 23.03 | -0.05 | -0.22% | 22.95 | 23.13 | 22.865 | 133,359 |
| 02 Abr 2024 | 23.08 | -0.40 | -1.70% | 23.23 | 23.36 | 22.91 | 187,852 |
| 01 Abr 2024 | 23.48 | -0.57 | -2.37% | 24.20 | 24.20 | 23.26 | 109,522 |
| 28 Mar 2024 | 24.05 | 0.18 | 0.75% | 23.82 | 24.15 | 23.64 | 311,479 |
| 27 Mar 2024 | 23.87 | 0.96 | 4.19% | 23.04 | 23.87 | 23.035 | 134,742 |
| 26 Mar 2024 | 22.91 | -0.28 | -1.21% | 23.30 | 23.36 | 22.90 | 99,967 |
| 25 Mar 2024 | 23.19 | 0.12 | 0.52% | 23.19 | 23.455 | 23.09 | 78,575 |
| 22 Mar 2024 | 23.07 | -0.44 | -1.87% | 23.62 | 23.62 | 23.05 | 148,145 |
| 21 Mar 2024 | 23.51 | 0.16 | 0.69% | 23.35 | 23.70 | 23.16 | 167,033 |
| 20 Mar 2024 | 23.35 | 0.79 | 3.50% | 22.45 | 23.60 | 22.21 | 131,169 |
| 19 Mar 2024 | 22.56 | 0.22 | 0.98% | 22.35 | 22.78 | 22.35 | 111,448 |
| 18 Mar 2024 | 22.34 | -0.47 | -2.06% | 22.70 | 22.80 | 22.32 | 127,044 |
| 15 Mar 2024 | 22.81 | 0.23 | 1.02% | 22.51 | 23.11 | 22.50 | 402,499 |
| 14 Mar 2024 | 22.58 | -0.73 | -3.13% | 23.18 | 23.18 | 22.49 | 115,708 |
| 13 Mar 2024 | 23.31 | -0.13 | -0.55% | 23.36 | 23.70 | 23.17 | 98,273 |
| 12 Mar 2024 | 23.44 | -0.28 | -1.18% | 23.65 | 23.715 | 23.29 | 97,480 |
| 11 Mar 2024 | 23.72 | 0.03 | 0.13% | 23.53 | 23.78 | 23.44 | 79,436 |
| 08 Mar 2024 | 23.69 | -0.23 | -0.96% | 24.21 | 24.40 | 23.63 | 170,441 |
| 07 Mar 2024 | 23.92 | 0.04 | 0.17% | 24.12 | 24.37 | 23.84 | 120,393 |
| 06 Mar 2024 | 23.88 | 0.10 | 0.42% | 23.74 | 24.2297 | 23.28 | 148,207 |
| 05 Mar 2024 | 23.78 | 0.84 | 3.66% | 22.78 | 23.84 | 22.78 | 156,830 |
| 04 Mar 2024 | 22.94 | -0.01 | -0.04% | 22.95 | 23.38 | 22.61 | 86,017 |
