Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BEKE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 19.05 | -0.42 | -2.16% | 19.45 | 19.45 | 18.82 | 9,472,418 |
| 17 May 2024 | 19.47 | 0.33 | 1.72% | 20.46 | 20.48 | 19.32 | 22,329,135 |
| 16 May 2024 | 19.14 | 0.98 | 5.40% | 18.60 | 19.20 | 18.54 | 14,084,586 |
| 15 May 2024 | 18.16 | 0.32 | 1.79% | 18.47 | 18.6257 | 18.06 | 7,895,106 |
| 14 May 2024 | 17.84 | 0.10 | 0.56% | 17.53 | 17.86 | 17.48 | 6,357,271 |
| 13 May 2024 | 17.74 | 0.64 | 3.74% | 17.30 | 17.83 | 17.22 | 9,642,842 |
| 10 May 2024 | 17.10 | 0.17 | 1.00% | 17.32 | 17.48 | 16.94 | 6,621,723 |
| 09 May 2024 | 16.93 | 0.46 | 2.79% | 17.07 | 17.565 | 16.80 | 9,642,905 |
| 08 May 2024 | 16.47 | -0.29 | -1.73% | 16.425 | 16.65 | 16.35 | 6,528,450 |
| 07 May 2024 | 16.76 | -0.24 | -1.41% | 16.49 | 16.99 | 16.25 | 7,459,772 |
| 06 May 2024 | 17.00 | -0.47 | -2.69% | 17.39 | 17.42 | 16.88 | 7,469,086 |
| 03 May 2024 | 17.47 | 0.63 | 3.74% | 16.82 | 17.50 | 16.60 | 18,600,545 |
| 02 May 2024 | 16.84 | 1.89 | 12.64% | 15.70 | 16.995 | 15.69 | 23,360,345 |
| 01 May 2024 | 14.95 | -0.17 | -1.12% | 15.08 | 15.10 | 14.90 | 5,538,260 |
| 30 Abr 2024 | 15.12 | -0.23 | -1.50% | 15.58 | 15.79 | 15.07 | 11,355,477 |
| 29 Abr 2024 | 15.35 | 0.52 | 3.51% | 15.37 | 15.80 | 15.0701 | 23,098,732 |
| 26 Abr 2024 | 14.83 | 1.02 | 7.39% | 14.20 | 14.90 | 14.15 | 25,875,046 |
| 25 Abr 2024 | 13.81 | 0.08 | 0.58% | 13.31 | 13.86 | 13.28 | 8,629,337 |
| 24 Abr 2024 | 13.73 | 0.12 | 0.88% | 13.76 | 13.865 | 13.49 | 6,454,216 |
| 23 Abr 2024 | 13.61 | 0.54 | 4.13% | 13.12 | 13.69 | 13.12 | 11,144,925 |
| 22 Abr 2024 | 13.07 | 0.49 | 3.90% | 12.69 | 13.115 | 12.58 | 8,379,056 |
| 19 Abr 2024 | 12.58 | -0.17 | -1.33% | 12.71 | 12.78 | 12.485 | 7,762,795 |
| 18 Abr 2024 | 12.75 | -0.13 | -1.01% | 13.02 | 13.10 | 12.70 | 9,602,871 |
| 17 Abr 2024 | 12.88 | -0.02 | -0.16% | 12.98 | 13.04 | 12.82 | 3,752,921 |
| 16 Abr 2024 | 12.90 | -0.05 | -0.39% | 12.83 | 13.14 | 12.76 | 7,300,237 |
| 15 Abr 2024 | 12.95 | -0.21 | -1.60% | 13.42 | 13.58 | 12.87 | 8,667,036 |
| 12 Abr 2024 | 13.16 | -1.02 | -7.19% | 13.93 | 13.99 | 13.145 | 10,232,957 |
| 11 Abr 2024 | 14.18 | -0.36 | -2.48% | 14.50 | 14.68 | 14.085 | 4,718,332 |
| 10 Abr 2024 | 14.54 | 0.11 | 0.76% | 14.51 | 14.80 | 14.48 | 6,126,175 |
| 09 Abr 2024 | 14.43 | 0.19 | 1.33% | 14.17 | 14.50 | 14.16 | 9,226,322 |
| 08 Abr 2024 | 14.24 | 0.28 | 2.01% | 14.07 | 14.40 | 14.06 | 5,446,625 |
| 05 Abr 2024 | 13.96 | -0.05 | -0.36% | 13.94 | 14.035 | 13.875 | 2,876,062 |
| 04 Abr 2024 | 14.01 | -0.32 | -2.23% | 14.09 | 14.30 | 14.01 | 3,569,713 |
| 03 Abr 2024 | 14.33 | 0.09 | 0.63% | 14.15 | 14.43 | 14.09 | 5,187,273 |
| 02 Abr 2024 | 14.24 | -0.09 | -0.63% | 14.31 | 14.45 | 14.21 | 5,750,516 |
| 01 Abr 2024 | 14.33 | 0.60 | 4.37% | 13.88 | 14.50 | 13.86 | 7,572,990 |
| 28 Mar 2024 | 13.73 | 0.02 | 0.15% | 13.80 | 13.83 | 13.58 | 13,851,589 |
| 27 Mar 2024 | 13.71 | -0.37 | -2.63% | 13.94 | 14.005 | 13.50 | 7,509,184 |
| 26 Mar 2024 | 14.08 | 0.13 | 0.93% | 14.14 | 14.275 | 14.005 | 8,496,600 |
| 25 Mar 2024 | 13.95 | 0.31 | 2.27% | 13.82 | 14.075 | 13.72 | 8,319,955 |
| 22 Mar 2024 | 13.64 | -0.39 | -2.78% | 13.90 | 13.975 | 13.52 | 7,458,297 |
| 21 Mar 2024 | 14.03 | -0.23 | -1.61% | 14.12 | 14.38 | 14.03 | 6,096,610 |
| 20 Mar 2024 | 14.26 | 0.09 | 0.64% | 14.12 | 14.30 | 13.97 | 9,265,680 |
| 19 Mar 2024 | 14.17 | 0.06 | 0.43% | 14.04 | 14.40 | 14.01 | 8,778,604 |
| 18 Mar 2024 | 14.11 | 0.08 | 0.57% | 14.00 | 14.1599 | 13.77 | 9,062,000 |
| 15 Mar 2024 | 14.03 | 0.01 | 0.07% | 14.08 | 14.42 | 14.03 | 9,270,797 |
| 14 Mar 2024 | 14.02 | -0.36 | -2.50% | 14.37 | 14.73 | 13.97 | 16,533,365 |
| 13 Mar 2024 | 14.38 | -0.12 | -0.83% | 14.48 | 14.80 | 14.32 | 15,081,394 |
| 12 Mar 2024 | 14.50 | 1.42 | 10.86% | 13.99 | 14.59 | 13.865 | 25,662,968 |
| 11 Mar 2024 | 13.08 | 0.47 | 3.73% | 12.95 | 13.32 | 12.91 | 10,876,705 |
| 08 Mar 2024 | 12.61 | 0.02 | 0.16% | 12.55 | 12.755 | 12.44 | 10,797,687 |
| 07 Mar 2024 | 12.59 | -0.16 | -1.25% | 12.65 | 12.72 | 12.51 | 4,966,542 |
| 06 Mar 2024 | 12.75 | 0.24 | 1.92% | 12.76 | 13.01 | 12.66 | 8,012,064 |
| 05 Mar 2024 | 12.51 | -0.28 | -2.19% | 12.73 | 12.95 | 12.50 | 10,223,060 |
| 04 Mar 2024 | 12.79 | -0.49 | -3.69% | 13.25 | 13.25 | 12.615 | 11,678,381 |
| 01 Mar 2024 | 13.28 | -0.31 | -2.28% | 13.62 | 13.75 | 13.22 | 8,059,459 |
| 29 Feb 2024 | 13.59 | -0.04 | -0.29% | 13.79 | 13.86 | 13.51 | 6,413,555 |
| 28 Feb 2024 | 13.63 | -0.48 | -3.40% | 13.76 | 13.95 | 13.63 | 3,450,601 |
| 27 Feb 2024 | 14.11 | 0.15 | 1.07% | 14.23 | 14.23 | 14.01 | 4,578,919 |
| 26 Feb 2024 | 13.96 | -0.18 | -1.27% | 13.87 | 14.005 | 13.67 | 5,274,458 |
| 23 Feb 2024 | 14.14 | 0.04 | 0.28% | 14.16 | 14.235 | 14.04 | 6,909,137 |
| 22 Feb 2024 | 14.10 | -0.05 | -0.35% | 14.28 | 14.295 | 13.975 | 3,877,108 |
| 21 Feb 2024 | 14.15 | 0.24 | 1.73% | 14.28 | 14.52 | 14.14 | 5,783,919 |
