Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BGRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.84 | 0.13 | 0.83% | 15.84 | 15.84 | 15.84 | 0 |
| 27 Jun 2024 | 15.71 | 0.07 | 0.45% | 15.71 | 15.71 | 15.71 | 0 |
| 26 Jun 2024 | 15.64 | -0.08 | -0.51% | 15.64 | 15.64 | 15.64 | 0 |
| 25 Jun 2024 | 15.72 | -0.17 | -1.07% | 15.72 | 15.72 | 15.72 | 0 |
| 24 Jun 2024 | 15.89 | 0.26 | 1.66% | 15.89 | 15.89 | 15.89 | 10 |
| 21 Jun 2024 | 15.63 | -0.06 | -0.38% | 15.63 | 15.63 | 15.63 | 490 |
| 20 Jun 2024 | 15.69 | -0.03 | -0.19% | 15.69 | 15.69 | 15.69 | 0 |
| 19 Jun 2024 | 15.72 | -0.06 | -0.38% | 15.72 | 15.72 | 15.72 | 0 |
| 18 Jun 2024 | 15.78 | 0.05 | 0.32% | 15.81 | 15.84 | 15.78 | 5,100 |
| 17 Jun 2024 | 15.73 | -0.05 | -0.32% | 15.73 | 15.73 | 15.73 | 0 |
| 14 Jun 2024 | 15.78 | -0.04 | -0.25% | 15.78 | 15.78 | 15.78 | 0 |
| 13 Jun 2024 | 15.82 | 0.04 | 0.25% | 15.82 | 15.82 | 15.82 | 0 |
| 12 Jun 2024 | 15.78 | 0.10 | 0.64% | 15.88 | 15.88 | 15.78 | 1,002 |
| 11 Jun 2024 | 15.68 | -0.09 | -0.57% | 15.68 | 15.68 | 15.68 | 0 |
| 10 Jun 2024 | 15.77 | 0.01 | 0.06% | 15.77 | 15.77 | 15.77 | 0 |
| 07 Jun 2024 | 15.76 | -0.10 | -0.63% | 15.76 | 15.76 | 15.76 | 0 |
| 06 Jun 2024 | 15.86 | 0.00 | 0.00% | 15.86 | 15.86 | 15.86 | 0 |
| 05 Jun 2024 | 15.86 | 0.05 | 0.32% | 15.86 | 15.86 | 15.86 | 1 |
| 04 Jun 2024 | 15.81 | 0.16 | 1.02% | 15.81 | 15.81 | 15.81 | 0 |
| 03 Jun 2024 | 15.65 | 0.01 | 0.06% | 15.65 | 15.65 | 15.65 | 0 |
| 31 May 2024 | 15.64 | 0.15 | 0.97% | 15.64 | 15.64 | 15.64 | 0 |
| 30 May 2024 | 15.49 | 0.11 | 0.72% | 15.44 | 15.49 | 15.44 | 325 |
| 29 May 2024 | 15.38 | -0.07 | -0.45% | 15.38 | 15.38 | 15.38 | 0 |
| 28 May 2024 | 15.45 | -0.14 | -0.90% | 15.48 | 15.48 | 15.45 | 450 |
| 27 May 2024 | 15.59 | 0.00 | 0.00% | 15.59 | 15.59 | 15.59 | 0 |
| 24 May 2024 | 15.59 | -0.07 | -0.45% | 15.59 | 15.59 | 15.59 | 0 |
| 23 May 2024 | 15.66 | -0.22 | -1.39% | 15.66 | 15.66 | 15.66 | 0 |
| 22 May 2024 | 15.88 | -0.09 | -0.56% | 15.88 | 15.88 | 15.88 | 55 |
| 21 May 2024 | 15.97 | -0.06 | -0.37% | 15.98 | 15.98 | 15.97 | 650 |
| 17 May 2024 | 16.03 | -0.02 | -0.12% | 16.03 | 16.03 | 16.03 | 0 |
| 16 May 2024 | 16.05 | 0.04 | 0.25% | 16.05 | 16.05 | 16.05 | 0 |
| 15 May 2024 | 16.01 | 0.15 | 0.95% | 16.02 | 16.08 | 16.01 | 7,095 |
| 14 May 2024 | 15.86 | 0.04 | 0.25% | 15.86 | 15.86 | 15.86 | 0 |
| 13 May 2024 | 15.82 | 0.00 | 0.00% | 15.82 | 15.82 | 15.82 | 0 |
| 10 May 2024 | 15.82 | -0.07 | -0.44% | 15.82 | 15.82 | 15.82 | 0 |
| 09 May 2024 | 15.89 | 0.14 | 0.89% | 15.89 | 15.89 | 15.89 | 0 |
| 08 May 2024 | 15.75 | -0.03 | -0.19% | 15.75 | 15.75 | 15.75 | 18 |
| 07 May 2024 | 15.78 | 0.15 | 0.96% | 15.78 | 15.78 | 15.78 | 0 |
| 06 May 2024 | 15.63 | 0.03 | 0.19% | 15.63 | 15.63 | 15.63 | 0 |
| 03 May 2024 | 15.60 | 0.12 | 0.78% | 15.60 | 15.60 | 15.60 | 27 |
| 02 May 2024 | 15.48 | 0.16 | 1.04% | 15.45 | 15.48 | 15.45 | 100 |
| 01 May 2024 | 15.32 | 0.00 | 0.00% | 15.32 | 15.32 | 15.32 | 0 |
| 30 Abr 2024 | 15.32 | -0.06 | -0.39% | 15.32 | 15.32 | 15.32 | 0 |
| 29 Abr 2024 | 15.38 | 0.03 | 0.20% | 15.38 | 15.38 | 15.38 | 0 |
| 26 Abr 2024 | 15.35 | 0.02 | 0.13% | 15.35 | 15.35 | 15.35 | 100 |
| 25 Abr 2024 | 15.33 | -0.10 | -0.65% | 15.29 | 15.33 | 15.29 | 2,435 |
| 24 Abr 2024 | 15.43 | -0.05 | -0.32% | 15.43 | 15.43 | 15.43 | 15 |
| 23 Abr 2024 | 15.48 | 0.07 | 0.45% | 15.48 | 15.48 | 15.48 | 0 |
| 22 Abr 2024 | 15.41 | 0.11 | 0.72% | 15.35 | 15.41 | 15.35 | 290 |
| 19 Abr 2024 | 15.30 | 0.03 | 0.20% | 15.30 | 15.30 | 15.30 | 0 |
| 18 Abr 2024 | 15.27 | -0.01 | -0.07% | 15.27 | 15.27 | 15.27 | 0 |
| 17 Abr 2024 | 15.28 | -0.20 | -1.29% | 15.31 | 15.38 | 15.28 | 2,855 |
| 16 Abr 2024 | 15.48 | -0.07 | -0.45% | 15.48 | 15.48 | 15.48 | 0 |
| 15 Abr 2024 | 15.55 | -0.22 | -1.40% | 15.55 | 15.55 | 15.55 | 0 |
| 12 Abr 2024 | 15.77 | -0.11 | -0.69% | 15.81 | 15.81 | 15.71 | 6,100 |
| 11 Abr 2024 | 15.88 | 0.01 | 0.06% | 15.86 | 15.93 | 15.85 | 5,392 |
| 10 Abr 2024 | 15.87 | -0.36 | -2.22% | 15.87 | 15.87 | 15.87 | 0 |
| 09 Abr 2024 | 16.23 | 0.13 | 0.81% | 16.23 | 16.23 | 16.23 | 19 |
| 08 Abr 2024 | 16.10 | 0.25 | 1.58% | 16.10 | 16.10 | 16.10 | 0 |
| 05 Abr 2024 | 15.85 | 0.10 | 0.63% | 15.85 | 15.85 | 15.85 | 0 |
| 04 Abr 2024 | 15.75 | -0.04 | -0.25% | 15.75 | 15.75 | 15.75 | 0 |
| 03 Abr 2024 | 15.79 | -0.07 | -0.44% | 15.79 | 15.79 | 15.79 | 1 |
| 02 Abr 2024 | 15.86 | -0.19 | -1.18% | 15.86 | 15.86 | 15.86 | 0 |
