Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 15.99 | -0.19 | -1.17% | 16.05 | 16.08 | 15.965 | 144,608 |
| 14 Jun 2024 | 16.18 | 0.08 | 0.50% | 16.09 | 16.20 | 16.06 | 263,724 |
| 13 Jun 2024 | 16.10 | 0.04 | 0.25% | 16.10 | 16.145 | 15.955 | 391,205 |
| 12 Jun 2024 | 16.06 | 0.09 | 0.56% | 16.05 | 16.18 | 16.03 | 199,884 |
| 11 Jun 2024 | 15.97 | 0.14 | 0.88% | 15.84 | 15.99 | 15.84 | 124,427 |
| 10 Jun 2024 | 15.83 | -0.07 | -0.44% | 15.85 | 15.8785 | 15.80 | 109,174 |
| 07 Jun 2024 | 15.90 | -0.16 | -1.00% | 15.95 | 15.9526 | 15.85 | 173,748 |
| 06 Jun 2024 | 16.06 | 0.06 | 0.37% | 16.00 | 16.09 | 15.95 | 156,338 |
| 05 Jun 2024 | 16.00 | 0.01 | 0.06% | 16.02 | 16.07 | 15.96 | 158,332 |
| 04 Jun 2024 | 15.99 | 0.11 | 0.69% | 15.96 | 16.02 | 15.91 | 148,825 |
| 03 Jun 2024 | 15.88 | 0.09 | 0.57% | 15.80 | 15.93 | 15.75 | 99,664 |
| 31 May 2024 | 15.79 | 0.22 | 1.41% | 15.70 | 15.79 | 15.6586 | 155,003 |
| 30 May 2024 | 15.57 | 0.08 | 0.52% | 15.51 | 15.60 | 15.51 | 92,310 |
| 29 May 2024 | 15.49 | -0.10 | -0.64% | 15.51 | 15.53 | 15.425 | 144,493 |
| 28 May 2024 | 15.59 | -0.21 | -1.33% | 15.81 | 15.86 | 15.56 | 223,119 |
| 24 May 2024 | 15.80 | -0.01 | -0.06% | 15.76 | 15.82 | 15.752 | 94,728 |
| 23 May 2024 | 15.81 | 0.09 | 0.57% | 15.73 | 15.825 | 15.68 | 244,389 |
| 22 May 2024 | 15.72 | -0.03 | -0.19% | 15.75 | 15.8001 | 15.68 | 263,579 |
| 21 May 2024 | 15.75 | 0.01 | 0.06% | 15.76 | 15.8687 | 15.72 | 205,354 |
| 20 May 2024 | 15.74 | -0.10 | -0.63% | 15.81 | 15.84 | 15.74 | 173,759 |
| 17 May 2024 | 15.84 | -0.02 | -0.13% | 15.80 | 15.90 | 15.80 | 166,369 |
| 16 May 2024 | 15.86 | -0.01 | -0.06% | 15.91 | 15.95 | 15.85 | 167,792 |
| 15 May 2024 | 15.87 | 0.15 | 0.95% | 15.80 | 15.96 | 15.80 | 208,732 |
| 14 May 2024 | 15.72 | -0.03 | -0.19% | 15.73 | 15.75 | 15.6716 | 163,390 |
| 13 May 2024 | 15.75 | 0.01 | 0.06% | 15.77 | 15.8199 | 15.73 | 164,844 |
| 10 May 2024 | 15.74 | -0.14 | -0.88% | 15.86 | 15.88 | 15.74 | 186,067 |
| 09 May 2024 | 15.88 | 0.01 | 0.06% | 15.88 | 15.90 | 15.82 | 149,674 |
| 08 May 2024 | 15.87 | 0.03 | 0.19% | 15.75 | 15.92 | 15.75 | 381,901 |
| 07 May 2024 | 15.84 | 0.05 | 0.32% | 15.86 | 15.91 | 15.82 | 197,183 |
| 06 May 2024 | 15.79 | 0.04 | 0.25% | 15.77 | 15.84 | 15.765 | 154,080 |
| 03 May 2024 | 15.75 | 0.19 | 1.22% | 15.66 | 15.775 | 15.66 | 173,235 |
| 02 May 2024 | 15.56 | 0.00 | 0.00% | 15.58 | 15.61 | 15.5027 | 207,609 |
| 01 May 2024 | 15.56 | 0.04 | 0.26% | 15.56 | 15.70 | 15.52 | 173,828 |
| 30 Abr 2024 | 15.52 | -0.06 | -0.39% | 15.59 | 15.59 | 15.50 | 158,061 |
| 29 Abr 2024 | 15.58 | 0.08 | 0.52% | 15.53 | 15.61 | 15.5252 | 150,935 |
| 26 Abr 2024 | 15.50 | 0.03 | 0.19% | 15.55 | 15.61 | 15.50 | 109,157 |
| 25 Abr 2024 | 15.47 | -0.11 | -0.71% | 15.44 | 15.50 | 15.44 | 93,606 |
| 24 Abr 2024 | 15.58 | -0.08 | -0.51% | 15.61 | 15.66 | 15.54 | 117,263 |
| 23 Abr 2024 | 15.66 | 0.08 | 0.51% | 15.56 | 15.725 | 15.53 | 168,634 |
| 22 Abr 2024 | 15.58 | 0.00 | 0.00% | 15.55 | 15.62 | 15.54 | 93,292 |
| 19 Abr 2024 | 15.58 | 0.00 | 0.00% | 15.61 | 15.67 | 15.545 | 126,479 |
| 18 Abr 2024 | 15.58 | -0.06 | -0.38% | 15.59 | 15.64 | 15.525 | 158,866 |
| 17 Abr 2024 | 15.64 | 0.14 | 0.90% | 15.50 | 15.66 | 15.50 | 171,907 |
| 16 Abr 2024 | 15.50 | -0.02 | -0.13% | 15.45 | 15.52 | 15.39 | 167,275 |
| 15 Abr 2024 | 15.52 | -0.12 | -0.77% | 15.57 | 15.58 | 15.47 | 260,562 |
| 12 Abr 2024 | 15.64 | -0.12 | -0.76% | 15.75 | 15.7781 | 15.64 | 154,792 |
| 11 Abr 2024 | 15.76 | -0.02 | -0.13% | 15.82 | 15.87 | 15.71 | 300,067 |
| 10 Abr 2024 | 15.78 | -0.33 | -2.05% | 15.89 | 15.94 | 15.70 | 264,419 |
| 09 Abr 2024 | 16.11 | 0.12 | 0.75% | 16.01 | 16.15 | 16.01 | 259,973 |
| 08 Abr 2024 | 15.99 | -0.05 | -0.31% | 16.01 | 16.05 | 15.97 | 247,743 |
| 05 Abr 2024 | 16.04 | -0.11 | -0.68% | 16.07 | 16.10 | 15.9601 | 258,926 |
| 04 Abr 2024 | 16.15 | 0.03 | 0.19% | 16.15 | 16.21 | 16.105 | 258,448 |
| 03 Abr 2024 | 16.12 | 0.00 | 0.00% | 16.07 | 16.18 | 16.0516 | 169,839 |
| 02 Abr 2024 | 16.12 | -0.06 | -0.37% | 16.07 | 16.19 | 16.07 | 253,366 |
| 01 Abr 2024 | 16.18 | -0.16 | -0.98% | 16.30 | 16.37 | 16.17 | 293,178 |
| 28 Mar 2024 | 16.34 | -0.11 | -0.67% | 16.49 | 16.52 | 16.34 | 379,661 |
| 27 Mar 2024 | 16.45 | 0.01 | 0.06% | 16.50 | 16.54 | 16.38 | 288,587 |
| 26 Mar 2024 | 16.44 | 0.00 | 0.00% | 16.41 | 16.49 | 16.41 | 143,873 |
| 25 Mar 2024 | 16.44 | 0.02 | 0.12% | 16.40 | 16.49 | 16.38 | 228,545 |
| 22 Mar 2024 | 16.42 | 0.06 | 0.37% | 16.45 | 16.4758 | 16.375 | 135,247 |
| 21 Mar 2024 | 16.36 | 0.01 | 0.06% | 16.41 | 16.4109 | 16.30 | 117,749 |
| 20 Mar 2024 | 16.35 | 0.07 | 0.43% | 16.30 | 16.37 | 16.2787 | 130,840 |
