Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 23.0378 | -0.01 | -0.04% | 23.0495 | 23.0511 | 23.0373 | 0 |
| 15 May 2024 | 23.0471 | 0.02 | 0.07% | 23.0313 | 23.049 | 23.0313 | 0 |
| 14 May 2024 | 23.0313 | 0.00 | 0.02% | 23.0266 | 23.0326 | 23.0265 | 0 |
| 13 May 2024 | 23.0263 | 0.00 | 0.01% | 23.0262 | 23.0352 | 23.0259 | 0 |
| 10 May 2024 | 23.0248 | -0.01 | -0.04% | 23.0416 | 23.0417 | 23.0242 | 0 |
| 09 May 2024 | 23.0331 | -0.01 | -0.04% | 23.0433 | 23.0433 | 23.0304 | 0 |
| 08 May 2024 | 23.0422 | 0.01 | 0.06% | 23.0322 | 23.0498 | 23.0322 | 0 |
| 07 May 2024 | 23.0292 | 0.05 | 0.23% | 22.9995 | 23.0301 | 22.9995 | 0 |
| 06 May 2024 | 22.9769 | 0.03 | 0.13% | 22.9505 | 22.9769 | 22.9505 | 0 |
| 03 May 2024 | 22.9468 | 0.07 | 0.29% | 22.8943 | 22.9478 | 22.8943 | 0 |
| 02 May 2024 | 22.8815 | 0.02 | 0.07% | 22.8825 | 22.888 | 22.8768 | 0 |
| 01 May 2024 | 22.8661 | 0.02 | 0.11% | 22.843 | 22.8662 | 22.8422 | 0 |
| 30 Abr 2024 | 22.842 | -0.01 | -0.04% | 22.8488 | 22.8488 | 22.8394 | 0 |
| 29 Abr 2024 | 22.8522 | 0.03 | 0.11% | 22.8337 | 22.858 | 22.8337 | 0 |
| 26 Abr 2024 | 22.8269 | 0.00 | -0.01% | 22.8421 | 22.8421 | 22.8238 | 0 |
| 25 Abr 2024 | 22.8292 | -0.06 | -0.27% | 22.8866 | 22.8866 | 22.829 | 0 |
| 24 Abr 2024 | 22.8901 | -0.01 | -0.05% | 22.9032 | 22.9039 | 22.8853 | 0 |
| 23 Abr 2024 | 22.9016 | 0.00 | -0.01% | 22.9024 | 22.9065 | 22.8939 | 0 |
| 22 Abr 2024 | 22.9033 | -0.05 | -0.23% | 22.9045 | 22.9062 | 22.8882 | 0 |
| 19 Abr 2024 | 22.9569 | 0.01 | 0.04% | 22.9622 | 22.9669 | 22.9559 | 0 |
| 18 Abr 2024 | 22.9477 | -0.01 | -0.04% | 22.9576 | 22.9576 | 22.9438 | 0 |
| 17 Abr 2024 | 22.9578 | 0.00 | 0.00% | 22.9404 | 22.959 | 22.9396 | 0 |
| 16 Abr 2024 | 22.9574 | -0.04 | -0.18% | 22.9997 | 22.9997 | 22.9572 | 0 |
| 15 Abr 2024 | 22.9996 | 0.01 | 0.02% | 23.018 | 23.0181 | 22.9954 | 0 |
| 12 Abr 2024 | 22.9946 | 0.03 | 0.13% | 22.9608 | 22.9946 | 22.9608 | 0 |
| 11 Abr 2024 | 22.9654 | 0.00 | -0.01% | 22.969 | 22.9764 | 22.9635 | 0 |
| 10 Abr 2024 | 22.968 | -0.06 | -0.26% | 23.033 | 23.033 | 22.9677 | 0 |
| 09 Abr 2024 | 23.029 | 0.02 | 0.09% | 23.0144 | 23.0295 | 23.0144 | 0 |
| 08 Abr 2024 | 23.0075 | -0.02 | -0.07% | 23.0287 | 23.0287 | 22.9939 | 0 |
| 05 Abr 2024 | 23.0246 | 0.00 | 0.00% | 23.0378 | 23.0378 | 23.0127 | 0 |
| 04 Abr 2024 | 23.0235 | 0.02 | 0.09% | 23.0054 | 23.0286 | 23.0053 | 0 |
| 03 Abr 2024 | 23.002 | -0.03 | -0.14% | 23.0247 | 23.0247 | 22.999 | 0 |
| 02 Abr 2024 | 23.0351 | -0.04 | -0.17% | 23.126 | 23.126 | 23.0351 | 0 |
| 01 Abr 2024 | 23.074 | -0.02 | -0.07% | 23.0923 | 23.0923 | 23.074 | 0 |
| 28 Mar 2024 | 23.0901 | -0.06 | -0.25% | 23.0893 | 23.0903 | 23.0845 | 0 |
| 27 Mar 2024 | 23.1485 | -0.02 | -0.07% | 23.1626 | 23.1626 | 23.1449 | 0 |
| 26 Mar 2024 | 23.1637 | -0.04 | -0.17% | 23.2058 | 23.2058 | 23.1632 | 0 |
| 25 Mar 2024 | 23.2024 | -0.01 | -0.03% | 23.2099 | 23.2117 | 23.2015 | 0 |
| 22 Mar 2024 | 23.2098 | 0.02 | 0.08% | 23.1979 | 23.2193 | 23.1979 | 0 |
| 21 Mar 2024 | 23.1912 | -0.01 | -0.03% | 23.1991 | 23.2009 | 23.191 | 0 |
| 20 Mar 2024 | 23.1972 | -0.02 | -0.08% | 23.2161 | 23.2188 | 23.1972 | 0 |
| 19 Mar 2024 | 23.2151 | 0.00 | -0.01% | 23.2211 | 23.2226 | 23.2143 | 0 |
| 18 Mar 2024 | 23.217 | -0.06 | -0.27% | 23.2309 | 23.2309 | 23.2136 | 0 |
| 15 Mar 2024 | 23.2797 | 0.02 | 0.09% | 23.2915 | 23.2925 | 23.276 | 0 |
| 14 Mar 2024 | 23.2578 | -0.08 | -0.34% | 23.3111 | 23.3111 | 23.2575 | 0 |
| 13 Mar 2024 | 23.336 | 0.00 | 0.01% | 23.3362 | 23.3401 | 23.3317 | 0 |
| 12 Mar 2024 | 23.3333 | 0.00 | 0.01% | 23.3337 | 23.3369 | 23.3209 | 0 |
| 11 Mar 2024 | 23.3304 | 0.00 | 0.01% | 23.3296 | 23.3356 | 23.324 | 0 |
| 08 Mar 2024 | 23.3273 | 0.01 | 0.05% | 23.3239 | 23.3279 | 23.3217 | 0 |
| 07 Mar 2024 | 23.3161 | 0.03 | 0.12% | 23.2876 | 23.3188 | 23.2876 | 0 |
| 06 Mar 2024 | 23.2879 | 0.01 | 0.06% | 23.2743 | 23.2882 | 23.2743 | 0 |
| 05 Mar 2024 | 23.2742 | 0.02 | 0.10% | 23.2539 | 23.2746 | 23.2508 | 0 |
| 04 Mar 2024 | 23.2521 | -0.01 | -0.05% | 23.2582 | 23.2582 | 23.2514 | 0 |
| 01 Mar 2024 | 23.2631 | 0.01 | 0.04% | 23.2562 | 23.2634 | 23.2538 | 0 |
| 29 Feb 2024 | 23.2531 | 0.01 | 0.03% | 23.2438 | 23.2555 | 23.2437 | 0 |
| 28 Feb 2024 | 23.2456 | 0.01 | 0.03% | 23.2404 | 23.2529 | 23.2404 | 0 |
| 27 Feb 2024 | 23.2397 | 0.01 | 0.03% | 23.2369 | 23.2409 | 23.2337 | 0 |
| 26 Feb 2024 | 23.232 | -0.01 | -0.03% | 23.2385 | 23.2407 | 23.2304 | 0 |
| 23 Feb 2024 | 23.24 | 0.03 | 0.12% | 23.2196 | 23.2407 | 23.2196 | 0 |
| 22 Feb 2024 | 23.2132 | -0.01 | -0.06% | 23.2247 | 23.2247 | 23.2128 | 0 |
| 21 Feb 2024 | 23.228 | 0.01 | 0.05% | 23.2182 | 23.2326 | 23.2161 | 0 |
| 20 Feb 2024 | 23.2156 | -0.05 | -0.20% | 23.1652 | 23.2223 | 23.1573 | 0 |
