Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 11.16 | -0.58 | -4.94% | 12.50 | 13.54 | 11.13 | 11,540,073 |
| 09 May 2024 | 11.74 | -0.06 | -0.51% | 11.81 | 12.04 | 11.59 | 6,517,282 |
| 08 May 2024 | 11.80 | 0.03 | 0.25% | 11.48 | 11.80 | 11.22 | 3,165,280 |
| 07 May 2024 | 11.77 | -0.43 | -3.52% | 12.20 | 12.33 | 11.75 | 5,614,590 |
| 06 May 2024 | 12.20 | 0.40 | 3.39% | 11.94 | 12.37 | 11.94 | 3,891,035 |
| 03 May 2024 | 11.80 | 0.36 | 3.15% | 11.84 | 12.23 | 11.60 | 4,199,888 |
| 02 May 2024 | 11.44 | 0.13 | 1.15% | 11.66 | 11.66 | 11.20 | 3,570,873 |
| 01 May 2024 | 11.31 | 0.18 | 1.62% | 11.13 | 11.905 | 11.05 | 4,543,712 |
| 30 Abr 2024 | 11.13 | 0.14 | 1.27% | 10.99 | 11.44 | 10.75 | 6,191,304 |
| 29 Abr 2024 | 10.99 | 0.39 | 3.68% | 10.77 | 11.19 | 10.72 | 5,280,445 |
| 26 Abr 2024 | 10.60 | 1.05 | 10.99% | 9.58 | 10.66 | 9.4601 | 7,013,423 |
| 25 Abr 2024 | 9.55 | -0.09 | -0.93% | 9.39 | 9.58 | 9.12 | 5,107,665 |
| 24 Abr 2024 | 9.64 | -0.19 | -1.93% | 9.82 | 9.895 | 9.50 | 3,899,597 |
| 23 Abr 2024 | 9.83 | 0.51 | 5.47% | 9.35 | 10.2799 | 9.30 | 6,507,303 |
| 22 Abr 2024 | 9.32 | -0.31 | -3.22% | 9.78 | 9.78 | 9.14 | 6,705,341 |
| 19 Abr 2024 | 9.63 | -0.12 | -1.23% | 9.72 | 9.84 | 9.50 | 14,915,906 |
| 18 Abr 2024 | 9.75 | -0.05 | -0.51% | 9.86 | 10.08 | 9.59 | 4,235,150 |
| 17 Abr 2024 | 9.80 | -0.08 | -0.81% | 9.95 | 10.04 | 9.745 | 4,282,768 |
| 16 Abr 2024 | 9.88 | -0.36 | -3.52% | 10.09 | 10.205 | 9.75 | 7,562,490 |
| 15 Abr 2024 | 10.24 | -0.50 | -4.66% | 10.58 | 10.75 | 10.19 | 5,981,085 |
| 12 Abr 2024 | 10.74 | -0.64 | -5.62% | 11.29 | 11.44 | 10.60 | 4,357,314 |
| 11 Abr 2024 | 11.38 | -0.04 | -0.35% | 11.51 | 11.615 | 10.88 | 3,708,653 |
| 10 Abr 2024 | 11.42 | -0.46 | -3.87% | 11.15 | 11.52 | 11.055 | 5,141,655 |
| 09 Abr 2024 | 11.88 | 0.21 | 1.80% | 12.00 | 12.51 | 11.775 | 5,136,975 |
| 08 Abr 2024 | 11.67 | -0.02 | -0.17% | 11.91 | 12.04 | 11.63 | 3,684,086 |
| 05 Abr 2024 | 11.69 | -0.10 | -0.85% | 11.80 | 12.08 | 11.61 | 3,904,954 |
| 04 Abr 2024 | 11.79 | 0.08 | 0.68% | 12.00 | 12.50 | 11.6912 | 5,885,160 |
| 03 Abr 2024 | 11.71 | -0.04 | -0.34% | 11.53 | 11.785 | 11.2395 | 4,258,396 |
| 02 Abr 2024 | 11.75 | 0.02 | 0.17% | 11.50 | 11.88 | 11.225 | 6,355,356 |
| 01 Abr 2024 | 11.73 | 0.49 | 4.36% | 11.75 | 11.755 | 11.09 | 5,553,489 |
| 28 Mar 2024 | 11.24 | 0.21 | 1.90% | 11.03 | 11.34 | 10.965 | 4,255,718 |
| 27 Mar 2024 | 11.03 | 0.23 | 2.13% | 10.85 | 11.16 | 10.705 | 4,737,289 |
| 26 Mar 2024 | 10.80 | 0.76 | 7.57% | 10.25 | 11.22 | 10.24 | 10,852,219 |
| 25 Mar 2024 | 10.04 | 0.17 | 1.72% | 9.91 | 10.25 | 9.85 | 5,253,826 |
| 22 Mar 2024 | 9.87 | 0.05 | 0.51% | 9.81 | 9.9199 | 9.575 | 3,158,709 |
| 21 Mar 2024 | 9.82 | 0.23 | 2.40% | 9.64 | 10.00 | 9.53 | 3,511,093 |
| 20 Mar 2024 | 9.59 | 0.12 | 1.27% | 9.39 | 9.725 | 9.16 | 3,460,378 |
| 19 Mar 2024 | 9.47 | -0.31 | -3.17% | 9.50 | 9.66 | 9.27 | 3,798,091 |
| 18 Mar 2024 | 9.78 | 0.52 | 5.62% | 9.40 | 9.88 | 9.10 | 6,002,858 |
| 15 Mar 2024 | 9.26 | 0.23 | 2.55% | 9.10 | 9.27 | 8.995 | 4,955,185 |
| 14 Mar 2024 | 9.03 | -1.00 | -9.97% | 10.05 | 10.16 | 8.8201 | 9,733,742 |
| 13 Mar 2024 | 10.03 | -0.27 | -2.62% | 10.22 | 10.53 | 9.98 | 3,621,035 |
| 12 Mar 2024 | 10.30 | -0.16 | -1.53% | 10.53 | 10.62 | 10.03 | 4,370,432 |
| 11 Mar 2024 | 10.46 | 0.15 | 1.45% | 10.29 | 10.72 | 10.23 | 4,495,177 |
| 08 Mar 2024 | 10.31 | -0.13 | -1.25% | 10.62 | 10.92 | 10.30 | 5,367,582 |
| 07 Mar 2024 | 10.44 | 0.90 | 9.43% | 9.66 | 10.49 | 9.56 | 7,839,711 |
| 06 Mar 2024 | 9.54 | 0.42 | 4.61% | 9.76 | 9.81 | 8.95 | 7,995,554 |
| 05 Mar 2024 | 9.12 | 0.09 | 1.00% | 8.88 | 9.30 | 8.78 | 5,999,222 |
| 04 Mar 2024 | 9.03 | -0.05 | -0.55% | 9.10 | 9.13 | 8.68 | 4,579,748 |
| 01 Mar 2024 | 9.08 | 0.31 | 3.53% | 8.78 | 9.14 | 8.415 | 6,883,987 |
| 29 Feb 2024 | 8.77 | -0.22 | -2.45% | 9.16 | 9.375 | 8.74 | 4,342,178 |
| 28 Feb 2024 | 8.99 | -0.33 | -3.54% | 9.20 | 9.43 | 8.95 | 3,959,009 |
| 27 Feb 2024 | 9.32 | 0.62 | 7.13% | 8.90 | 9.34 | 8.805 | 7,282,005 |
| 26 Feb 2024 | 8.70 | 0.12 | 1.40% | 8.59 | 8.78 | 8.43 | 5,842,246 |
| 23 Feb 2024 | 8.58 | -0.02 | -0.23% | 8.55 | 8.80 | 8.4124 | 5,605,916 |
| 22 Feb 2024 | 8.60 | -0.36 | -4.02% | 9.04 | 9.04 | 8.445 | 7,491,792 |
| 21 Feb 2024 | 8.96 | 0.04 | 0.45% | 8.84 | 8.99 | 8.70 | 6,397,075 |
| 20 Feb 2024 | 8.92 | -0.96 | -9.72% | 9.67 | 9.80 | 8.78 | 12,665,863 |
| 16 Feb 2024 | 9.88 | -2.09 | -17.46% | 9.00 | 9.95 | 8.98 | 27,132,640 |
| 15 Feb 2024 | 11.97 | 0.26 | 2.22% | 11.66 | 12.05 | 11.65 | 7,416,883 |
| 14 Feb 2024 | 11.71 | 0.46 | 4.09% | 11.51 | 11.775 | 11.24 | 4,922,891 |
| 13 Feb 2024 | 11.25 | -1.07 | -8.69% | 11.54 | 11.725 | 11.05 | 5,170,629 |
| 12 Feb 2024 | 12.32 | 0.79 | 6.85% | 11.57 | 12.465 | 11.49 | 4,880,866 |
