Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BMI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 196.65 | -0.56 | -0.28% | 196.67 | 198.78 | 196.325 | 93,481 |
| 17 May 2024 | 197.21 | 0.88 | 0.45% | 197.24 | 198.39 | 195.44 | 132,405 |
| 16 May 2024 | 196.33 | 0.35 | 0.18% | 195.63 | 197.255 | 193.89 | 185,278 |
| 15 May 2024 | 195.98 | 1.76 | 0.91% | 195.18 | 197.47 | 193.37 | 147,656 |
| 14 May 2024 | 194.22 | 0.02 | 0.01% | 194.89 | 196.11 | 191.65 | 186,164 |
| 13 May 2024 | 194.20 | -2.18 | -1.11% | 197.25 | 198.48 | 193.57 | 188,417 |
| 10 May 2024 | 196.38 | -1.33 | -0.67% | 199.00 | 199.40 | 195.27 | 185,030 |
| 09 May 2024 | 197.71 | 3.43 | 1.77% | 194.89 | 198.11 | 194.31 | 239,347 |
| 08 May 2024 | 194.28 | 2.63 | 1.37% | 191.00 | 194.47 | 190.539 | 243,333 |
| 07 May 2024 | 191.65 | 0.93 | 0.49% | 190.99 | 194.61 | 190.25 | 328,951 |
| 06 May 2024 | 190.72 | 1.72 | 0.91% | 190.46 | 191.50 | 189.68 | 127,434 |
| 03 May 2024 | 189.00 | 1.73 | 0.92% | 189.18 | 190.3899 | 187.53 | 185,341 |
| 02 May 2024 | 187.27 | 4.75 | 2.60% | 183.75 | 187.83 | 182.42 | 239,920 |
| 01 May 2024 | 182.52 | -0.40 | -0.22% | 183.42 | 184.13 | 182.045 | 224,001 |
| 30 Abr 2024 | 182.92 | -2.84 | -1.53% | 185.42 | 188.1325 | 182.77 | 343,696 |
| 29 Abr 2024 | 185.76 | 0.24 | 0.13% | 185.99 | 187.7337 | 185.67 | 147,777 |
| 26 Abr 2024 | 185.52 | 1.74 | 0.95% | 183.69 | 187.36 | 183.69 | 158,156 |
| 25 Abr 2024 | 183.78 | 0.64 | 0.35% | 183.035 | 185.15 | 181.435 | 244,000 |
| 24 Abr 2024 | 183.14 | -3.26 | -1.75% | 186.12 | 187.80 | 183.05 | 258,257 |
| 23 Abr 2024 | 186.40 | 5.26 | 2.90% | 181.87 | 186.78 | 181.87 | 225,458 |
| 22 Abr 2024 | 181.14 | 4.36 | 2.47% | 178.48 | 182.80 | 178.48 | 303,069 |
| 19 Abr 2024 | 176.78 | -1.70 | -0.95% | 177.36 | 181.00 | 174.795 | 545,411 |
| 18 Abr 2024 | 178.48 | 25.48 | 16.65% | 162.30 | 179.5092 | 162.30 | 696,409 |
| 17 Abr 2024 | 153.00 | -1.09 | -0.71% | 154.90 | 155.31 | 152.52 | 181,008 |
| 16 Abr 2024 | 154.09 | 0.92 | 0.60% | 154.175 | 155.74 | 152.42 | 115,291 |
| 15 Abr 2024 | 153.17 | 0.26 | 0.17% | 153.23 | 154.925 | 151.65 | 202,182 |
| 12 Abr 2024 | 152.91 | -1.32 | -0.86% | 152.95 | 153.8066 | 151.585 | 118,644 |
| 11 Abr 2024 | 154.23 | 0.26 | 0.17% | 153.78 | 154.65 | 151.18 | 176,570 |
| 10 Abr 2024 | 153.97 | -4.11 | -2.60% | 154.06 | 155.35 | 152.79 | 145,474 |
| 09 Abr 2024 | 158.08 | 0.22 | 0.14% | 158.55 | 158.55 | 155.97 | 60,913 |
| 08 Abr 2024 | 157.86 | -1.27 | -0.80% | 159.63 | 160.60 | 157.64 | 84,696 |
| 05 Abr 2024 | 159.13 | 3.31 | 2.12% | 155.75 | 159.90 | 155.75 | 139,443 |
| 04 Abr 2024 | 155.82 | -1.13 | -0.72% | 158.41 | 159.00 | 155.24 | 116,424 |
| 03 Abr 2024 | 156.95 | -0.78 | -0.49% | 156.73 | 159.20 | 156.56 | 127,017 |
| 02 Abr 2024 | 157.73 | -1.96 | -1.23% | 157.23 | 157.84 | 155.71 | 173,265 |
| 01 Abr 2024 | 159.69 | -2.12 | -1.31% | 162.49 | 162.81 | 158.585 | 96,963 |
| 28 Mar 2024 | 161.81 | 0.81 | 0.50% | 161.80 | 164.30 | 160.645 | 198,711 |
| 27 Mar 2024 | 161.00 | 3.50 | 2.22% | 159.08 | 161.18 | 157.39 | 98,531 |
| 26 Mar 2024 | 157.50 | -1.07 | -0.67% | 159.51 | 159.51 | 157.24 | 114,242 |
| 25 Mar 2024 | 158.57 | -1.67 | -1.04% | 160.28 | 161.15 | 158.455 | 64,402 |
| 22 Mar 2024 | 160.24 | 1.19 | 0.75% | 159.54 | 160.43 | 158.185 | 87,722 |
| 21 Mar 2024 | 159.05 | 1.59 | 1.01% | 158.33 | 161.38 | 157.55 | 143,250 |
| 20 Mar 2024 | 157.46 | 1.59 | 1.02% | 155.96 | 158.98 | 154.67 | 112,347 |
| 19 Mar 2024 | 155.87 | 1.47 | 0.95% | 154.18 | 156.65 | 153.745 | 128,991 |
| 18 Mar 2024 | 154.40 | 0.56 | 0.36% | 154.10 | 156.19 | 153.605 | 137,016 |
| 15 Mar 2024 | 153.84 | 1.66 | 1.09% | 151.16 | 154.25 | 151.16 | 332,431 |
| 14 Mar 2024 | 152.18 | -1.67 | -1.09% | 153.62 | 154.42 | 150.87 | 140,087 |
| 13 Mar 2024 | 153.85 | -4.11 | -2.60% | 157.34 | 157.93 | 153.41 | 174,283 |
| 12 Mar 2024 | 157.96 | 0.24 | 0.15% | 157.00 | 158.21 | 155.98 | 89,843 |
| 11 Mar 2024 | 157.72 | -3.32 | -2.06% | 160.95 | 160.95 | 157.26 | 115,169 |
| 08 Mar 2024 | 161.04 | -1.73 | -1.06% | 164.20 | 164.42 | 161.01 | 119,616 |
| 07 Mar 2024 | 162.77 | 0.16 | 0.10% | 163.61 | 164.81 | 162.30 | 140,903 |
| 06 Mar 2024 | 162.61 | 1.26 | 0.78% | 162.30 | 164.62 | 161.33 | 130,337 |
| 05 Mar 2024 | 161.35 | -0.42 | -0.26% | 160.66 | 164.37 | 160.1642 | 170,293 |
| 04 Mar 2024 | 161.77 | 1.85 | 1.16% | 160.17 | 162.72 | 159.16 | 116,951 |
| 01 Mar 2024 | 159.92 | 1.23 | 0.78% | 159.27 | 160.595 | 158.40 | 116,464 |
| 29 Feb 2024 | 158.69 | 0.89 | 0.56% | 158.00 | 158.98 | 157.5759 | 253,284 |
| 28 Feb 2024 | 157.80 | 0.31 | 0.20% | 156.29 | 159.0795 | 156.29 | 83,833 |
| 27 Feb 2024 | 157.49 | 0.51 | 0.32% | 158.27 | 158.315 | 156.82 | 92,032 |
| 26 Feb 2024 | 156.98 | 0.41 | 0.26% | 157.05 | 157.295 | 155.75 | 153,743 |
| 23 Feb 2024 | 156.57 | 0.50 | 0.32% | 157.03 | 157.37 | 155.24 | 134,242 |
| 22 Feb 2024 | 156.07 | 0.38 | 0.24% | 156.07 | 156.79 | 153.80 | 187,963 |
| 21 Feb 2024 | 155.69 | -1.14 | -0.73% | 157.29 | 157.30 | 155.00 | 137,915 |
