Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 33.57 | -0.22 | -0.65% | 33.90 | 33.98 | 33.545 | 1,355,732 |
| 23 May 2024 | 33.79 | -0.36 | -1.05% | 34.19 | 34.24 | 33.614 | 1,735,839 |
| 22 May 2024 | 34.15 | 0.30 | 0.89% | 33.72 | 34.245 | 33.62 | 2,117,904 |
| 21 May 2024 | 33.85 | -0.22 | -0.65% | 34.21 | 34.26 | 33.84 | 2,299,670 |
| 20 May 2024 | 34.07 | -0.27 | -0.79% | 34.33 | 34.34 | 33.85 | 1,218,696 |
| 17 May 2024 | 34.34 | 0.00 | 0.00% | 34.36 | 34.49 | 34.18 | 1,290,573 |
| 16 May 2024 | 34.34 | -0.23 | -0.67% | 34.63 | 34.63 | 34.23 | 1,368,699 |
| 15 May 2024 | 34.57 | 0.40 | 1.17% | 34.43 | 34.655 | 34.3919 | 1,835,021 |
| 14 May 2024 | 34.17 | 0.23 | 0.68% | 34.14 | 34.28 | 33.94 | 1,685,575 |
| 13 May 2024 | 33.94 | 0.00 | 0.00% | 34.15 | 34.21 | 33.81 | 1,058,042 |
| 10 May 2024 | 33.94 | 0.15 | 0.44% | 33.80 | 34.06 | 33.73 | 1,405,424 |
| 09 May 2024 | 33.79 | 0.17 | 0.51% | 33.73 | 34.16 | 33.70 | 1,486,712 |
| 08 May 2024 | 33.62 | 0.16 | 0.48% | 33.36 | 33.81 | 33.33 | 1,635,789 |
| 07 May 2024 | 33.46 | -0.09 | -0.27% | 33.67 | 33.79 | 33.425 | 1,529,200 |
| 06 May 2024 | 33.55 | -0.05 | -0.15% | 33.53 | 33.82 | 33.49 | 2,258,385 |
| 03 May 2024 | 33.60 | 0.61 | 1.85% | 33.40 | 33.69 | 33.33 | 2,259,640 |
| 02 May 2024 | 32.99 | -0.27 | -0.81% | 33.50 | 33.50 | 32.42 | 3,315,201 |
| 01 May 2024 | 33.26 | 0.41 | 1.25% | 32.78 | 33.36 | 32.69 | 2,199,386 |
| 30 Abr 2024 | 32.85 | 0.10 | 0.31% | 32.51 | 32.88 | 32.395 | 2,078,581 |
| 29 Abr 2024 | 32.75 | 0.13 | 0.40% | 32.81 | 32.89 | 32.665 | 1,546,075 |
| 26 Abr 2024 | 32.62 | -0.27 | -0.82% | 32.89 | 32.9252 | 32.585 | 1,477,841 |
| 25 Abr 2024 | 32.89 | -0.17 | -0.51% | 32.81 | 32.96 | 32.625 | 1,759,366 |
| 24 Abr 2024 | 33.06 | -0.20 | -0.60% | 33.19 | 33.33 | 32.85 | 2,191,996 |
| 23 Abr 2024 | 33.26 | 0.36 | 1.09% | 33.17 | 33.52 | 33.04 | 2,146,802 |
| 22 Abr 2024 | 32.90 | 0.31 | 0.95% | 32.71 | 32.90 | 32.555 | 2,608,903 |
| 19 Abr 2024 | 32.59 | 0.38 | 1.18% | 32.29 | 32.70 | 32.24 | 1,649,650 |
| 18 Abr 2024 | 32.21 | -0.03 | -0.09% | 32.31 | 32.41 | 32.0852 | 1,392,136 |
| 17 Abr 2024 | 32.24 | 0.02 | 0.06% | 32.32 | 32.60 | 32.06 | 3,156,086 |
| 16 Abr 2024 | 32.22 | -0.18 | -0.56% | 32.23 | 32.32 | 31.82 | 2,203,900 |
| 15 Abr 2024 | 32.40 | 0.29 | 0.90% | 32.25 | 32.77 | 32.09 | 5,112,891 |
| 12 Abr 2024 | 32.11 | -0.68 | -2.07% | 32.61 | 32.83 | 32.00 | 2,518,879 |
| 11 Abr 2024 | 32.79 | 0.02 | 0.06% | 32.79 | 32.97 | 32.47 | 2,414,127 |
| 10 Abr 2024 | 32.77 | -0.40 | -1.21% | 32.63 | 32.87 | 32.40 | 2,455,319 |
| 09 Abr 2024 | 33.17 | 0.40 | 1.22% | 32.79 | 33.28 | 32.65 | 2,459,025 |
| 08 Abr 2024 | 32.77 | -0.16 | -0.49% | 32.96 | 33.07 | 32.645 | 2,049,458 |
| 05 Abr 2024 | 32.93 | -0.24 | -0.72% | 32.875 | 33.1099 | 32.71 | 2,135,453 |
| 04 Abr 2024 | 33.17 | 0.19 | 0.58% | 33.20 | 33.6301 | 33.015 | 3,331,816 |
| 03 Abr 2024 | 32.98 | 0.04 | 0.12% | 32.96 | 33.27 | 32.81 | 3,503,803 |
| 02 Abr 2024 | 32.94 | -0.86 | -2.54% | 33.45 | 33.48 | 32.38 | 4,189,346 |
| 01 Abr 2024 | 33.80 | -0.18 | -0.53% | 33.97 | 33.97 | 33.44 | 2,657,257 |
| 28 Mar 2024 | 33.98 | -0.28 | -0.82% | 34.34 | 34.575 | 33.67 | 3,526,781 |
| 27 Mar 2024 | 34.26 | 0.39 | 1.15% | 33.92 | 34.3301 | 33.90 | 6,098,513 |
| 26 Mar 2024 | 33.87 | 0.05 | 0.15% | 34.05 | 34.12 | 33.845 | 3,165,602 |
| 25 Mar 2024 | 33.82 | 0.11 | 0.33% | 33.68 | 33.88 | 33.54 | 3,506,031 |
| 22 Mar 2024 | 33.71 | -0.46 | -1.35% | 34.20 | 34.25 | 33.555 | 2,616,485 |
| 21 Mar 2024 | 34.17 | -0.20 | -0.58% | 34.30 | 34.525 | 34.16 | 1,776,943 |
| 20 Mar 2024 | 34.37 | 0.20 | 0.59% | 34.09 | 34.40 | 33.955 | 1,686,026 |
| 19 Mar 2024 | 34.17 | -0.03 | -0.09% | 34.09 | 34.37 | 33.925 | 1,722,418 |
| 18 Mar 2024 | 34.20 | -0.20 | -0.58% | 34.41 | 34.41 | 33.995 | 3,320,771 |
| 15 Mar 2024 | 34.40 | 0.36 | 1.06% | 33.98 | 34.53 | 33.97 | 2,662,889 |
| 14 Mar 2024 | 34.04 | -1.73 | -4.84% | 34.99 | 35.02 | 33.54 | 7,713,413 |
| 13 Mar 2024 | 35.77 | -0.42 | -1.16% | 36.11 | 36.24 | 35.67 | 2,536,775 |
| 12 Mar 2024 | 36.19 | -0.26 | -0.71% | 36.45 | 36.45 | 36.065 | 2,073,593 |
| 11 Mar 2024 | 36.45 | -0.08 | -0.22% | 36.59 | 36.81 | 36.255 | 5,005,278 |
| 08 Mar 2024 | 36.53 | -0.15 | -0.41% | 36.70 | 36.94 | 36.395 | 2,301,584 |
| 07 Mar 2024 | 36.68 | 0.34 | 0.94% | 36.70 | 36.74 | 36.475 | 2,096,127 |
| 06 Mar 2024 | 36.34 | 0.44 | 1.23% | 36.13 | 36.47 | 36.03 | 3,240,247 |
| 05 Mar 2024 | 35.90 | -0.34 | -0.94% | 36.27 | 36.29 | 35.84 | 3,112,713 |
| 04 Mar 2024 | 36.24 | -0.74 | -2.00% | 36.74 | 36.91 | 36.175 | 3,560,038 |
| 01 Mar 2024 | 36.98 | -0.13 | -0.35% | 37.12 | 37.30 | 36.86 | 1,494,296 |
| 29 Feb 2024 | 37.11 | -0.04 | -0.11% | 37.25 | 37.33 | 37.10 | 1,223,955 |
| 28 Feb 2024 | 37.15 | -0.15 | -0.40% | 37.25 | 37.32 | 37.09 | 1,262,011 |
| 27 Feb 2024 | 37.30 | 0.04 | 0.11% | 37.45 | 37.47 | 37.26 | 2,556,577 |
| 26 Feb 2024 | 37.26 | -0.34 | -0.90% | 37.50 | 37.55 | 37.02 | 3,045,669 |
