Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BEPJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 25.65 | 0.00 | 0.00% | 25.60 | 25.68 | 25.5611 | 11,686 |
| 17 Jun 2024 | 25.65 | 0.00 | 0.00% | 25.60 | 25.65 | 25.43 | 10,285 |
| 14 Jun 2024 | 25.65 | 0.26 | 1.02% | 25.33 | 25.65 | 25.33 | 13,559 |
| 13 Jun 2024 | 25.39 | 0.02 | 0.08% | 25.40 | 25.5899 | 25.3101 | 10,260 |
| 12 Jun 2024 | 25.37 | 0.01 | 0.04% | 25.40 | 25.48 | 25.31 | 29,094 |
| 11 Jun 2024 | 25.36 | 0.02 | 0.08% | 25.33 | 25.44 | 25.22 | 28,801 |
| 10 Jun 2024 | 25.34 | -0.16 | -0.63% | 25.58 | 25.58 | 25.21 | 26,209 |
| 07 Jun 2024 | 25.50 | -0.07 | -0.27% | 25.43 | 25.505 | 25.20 | 10,944 |
| 06 Jun 2024 | 25.57 | -0.13 | -0.51% | 25.69 | 25.7187 | 25.42 | 24,316 |
| 05 Jun 2024 | 25.70 | 0.22 | 0.86% | 25.48 | 25.70 | 25.23 | 31,278 |
| 04 Jun 2024 | 25.48 | 0.14 | 0.55% | 25.34 | 25.48 | 25.34 | 42,640 |
| 03 Jun 2024 | 25.34 | -0.04 | -0.16% | 25.20 | 25.34 | 25.165 | 9,754 |
| 31 May 2024 | 25.38 | 0.37 | 1.48% | 25.15 | 25.38 | 25.15 | 21,263 |
| 30 May 2024 | 25.01 | -0.07 | -0.28% | 24.83 | 25.14 | 24.83 | 36,954 |
| 29 May 2024 | 25.08 | -0.27 | -1.07% | 25.19 | 25.19 | 25.00 | 65,246 |
| 28 May 2024 | 25.35 | 0.00 | 0.00% | 25.44 | 25.44 | 25.185 | 28,707 |
| 24 May 2024 | 25.35 | 0.27 | 1.08% | 25.08 | 25.35 | 25.08 | 33,985 |
| 23 May 2024 | 25.08 | 0.00 | 0.00% | 25.08 | 25.08 | 25.00 | 11,450 |
| 22 May 2024 | 25.08 | 0.02 | 0.08% | 25.08 | 25.08 | 25.05 | 11,991 |
| 21 May 2024 | 25.06 | -0.11 | -0.44% | 25.12 | 25.17 | 25.06 | 27,807 |
| 20 May 2024 | 25.17 | 0.09 | 0.36% | 25.02 | 25.17 | 24.9916 | 24,189 |
| 17 May 2024 | 25.08 | 0.02 | 0.08% | 25.06 | 25.08 | 24.95 | 11,283 |
| 16 May 2024 | 25.06 | -0.09 | -0.36% | 25.09 | 25.09 | 25.04 | 28,523 |
| 15 May 2024 | 25.15 | 0.09 | 0.36% | 25.05 | 25.15 | 24.9805 | 113,949 |
| 14 May 2024 | 25.06 | 0.02 | 0.08% | 25.06 | 25.06 | 25.03 | 3,176 |
| 13 May 2024 | 25.04 | 0.01 | 0.04% | 25.03 | 25.04 | 25.00 | 35,693 |
| 10 May 2024 | 25.03 | -0.01 | -0.04% | 25.04 | 25.05 | 24.95 | 9,220 |
| 09 May 2024 | 25.04 | -0.02 | -0.08% | 25.06 | 25.06 | 25.04 | 7,773 |
| 08 May 2024 | 25.06 | 0.00 | 0.00% | 25.06 | 25.08 | 24.9707 | 22,854 |
| 07 May 2024 | 25.06 | 0.00 | 0.00% | 25.06 | 25.09 | 24.97 | 26,898 |
| 06 May 2024 | 25.06 | -0.04 | -0.16% | 25.03 | 25.06 | 24.92 | 29,212 |
| 03 May 2024 | 25.10 | 0.10 | 0.40% | 25.03 | 25.17 | 25.03 | 25,028 |
| 02 May 2024 | 25.00 | 0.08 | 0.32% | 24.94 | 25.08 | 24.94 | 22,351 |
| 01 May 2024 | 24.92 | 0.09 | 0.36% | 24.83 | 24.93 | 24.78 | 50,934 |
| 30 Abr 2024 | 24.83 | -0.03 | -0.12% | 24.82 | 24.93 | 24.73 | 719,596 |
| 29 Abr 2024 | 24.86 | 0.01 | 0.04% | 24.88 | 24.93 | 24.84 | 280,214 |
| 26 Abr 2024 | 24.85 | -0.01 | -0.04% | 24.91 | 25.00 | 24.83 | 34,101 |
| 25 Abr 2024 | 24.86 | -0.15 | -0.60% | 24.94 | 25.00 | 24.85 | 24,933 |
| 24 Abr 2024 | 25.01 | 0.00 | 0.00% | 24.90 | 25.23 | 24.90 | 68,906 |
| 23 Abr 2024 | 25.01 | 0.02 | 0.08% | 25.04 | 25.13 | 25.0001 | 64,129 |
| 22 Abr 2024 | 24.99 | -0.05 | -0.20% | 25.09 | 25.13 | 24.93 | 221,216 |
| 19 Abr 2024 | 25.04 | 0.19 | 0.76% | 24.80 | 25.08 | 24.80 | 20,307 |
| 18 Abr 2024 | 24.85 | -0.28 | -1.11% | 25.00 | 25.12 | 24.8002 | 70,698 |
| 17 Abr 2024 | 25.13 | 0.25 | 1.00% | 24.975 | 25.16 | 24.82 | 198,526 |
| 16 Abr 2024 | 24.88 | -0.10 | -0.40% | 24.97 | 25.00 | 24.76 | 117,976 |
| 15 Abr 2024 | 24.98 | -0.19 | -0.75% | 25.125 | 25.17 | 24.87 | 125,089 |
| 12 Abr 2024 | 25.17 | 0.03 | 0.12% | 24.99 | 25.17 | 24.99 | 43,886 |
| 11 Abr 2024 | 25.14 | 0.00 | 0.00% | 25.00 | 25.25 | 24.99 | 62,792 |
| 10 Abr 2024 | 25.14 | 0.10 | 0.40% | 24.91 | 25.14 | 24.9001 | 140,276 |
| 09 Abr 2024 | 25.04 | -0.01 | -0.04% | 25.05 | 25.06 | 24.97 | 201,896 |
| 08 Abr 2024 | 25.05 | 0.01 | 0.04% | 24.995 | 25.05 | 24.995 | 38,449 |
| 05 Abr 2024 | 25.04 | 0.02 | 0.08% | 25.01 | 25.07 | 24.90 | 117,867 |
| 04 Abr 2024 | 25.02 | 0.05 | 0.20% | 24.97 | 25.03 | 24.97 | 93,401 |
| 03 Abr 2024 | 24.97 | -0.02 | -0.08% | 24.93 | 24.99 | 24.92 | 52,117 |
| 02 Abr 2024 | 24.99 | -0.02 | -0.08% | 24.98 | 25.05 | 24.86 | 83,483 |
| 01 Abr 2024 | 25.01 | 0.02 | 0.08% | 25.01 | 25.012 | 24.91 | 166,841 |
| 28 Mar 2024 | 24.99 | 0.01 | 0.04% | 25.00 | 25.08 | 24.975 | 421,896 |
