Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.1781 | -0.0119 | -6.26% | 0.1819 | 0.1885 | 0.1705 | 2,906,438 |
| 15 May 2024 | 0.19 | 0.00 | 0.00% | 0.1829 | 0.19 | 0.166 | 5,601,367 |
| 14 May 2024 | 0.19 | 0.0047 | 2.54% | 0.18 | 0.2031 | 0.171 | 4,836,896 |
| 13 May 2024 | 0.1853 | -0.1055 | -36.28% | 0.1857 | 0.20 | 0.1515 | 12,665,583 |
| 10 May 2024 | 0.2908 | -0.0232 | -7.39% | 0.3271 | 0.3355 | 0.28 | 2,029,354 |
| 09 May 2024 | 0.314 | 0.014 | 4.67% | 0.3362 | 0.4068 | 0.3092 | 6,776,969 |
| 08 May 2024 | 0.30 | 0.064 | 27.12% | 0.24 | 0.33 | 0.236 | 4,196,849 |
| 07 May 2024 | 0.236 | 0.0061 | 2.65% | 0.2331 | 0.245 | 0.225 | 733,698 |
| 06 May 2024 | 0.2299 | 0.0111 | 5.07% | 0.23 | 0.2757 | 0.22 | 3,132,808 |
| 03 May 2024 | 0.2188 | 0.0028 | 1.30% | 0.22 | 0.224 | 0.21 | 691,928 |
| 02 May 2024 | 0.216 | 0.0065 | 3.10% | 0.22 | 0.2229 | 0.211 | 646,180 |
| 01 May 2024 | 0.2095 | 0.0061 | 3.00% | 0.21 | 0.22 | 0.2051 | 784,190 |
| 30 Abr 2024 | 0.2034 | 0.0034 | 1.70% | 0.203 | 0.21 | 0.20 | 543,851 |
| 29 Abr 2024 | 0.20 | 0.0011 | 0.55% | 0.1961 | 0.20 | 0.19 | 652,286 |
| 26 Abr 2024 | 0.1989 | -0.0086 | -4.14% | 0.195 | 0.1994 | 0.18 | 2,699,184 |
| 25 Abr 2024 | 0.2075 | 0.0005 | 0.24% | 0.1994 | 0.22 | 0.191 | 1,847,885 |
| 24 Abr 2024 | 0.207 | 0.0006 | 0.29% | 0.203 | 0.212 | 0.1933 | 1,044,253 |
| 23 Abr 2024 | 0.2064 | 0.0053 | 2.64% | 0.2015 | 0.2284 | 0.2015 | 1,459,938 |
| 22 Abr 2024 | 0.2011 | -0.0317 | -13.62% | 0.2342 | 0.2389 | 0.198 | 2,508,168 |
| 19 Abr 2024 | 0.2328 | -0.0033 | -1.40% | 0.245 | 0.245 | 0.22305 | 1,405,662 |
| 18 Abr 2024 | 0.2361 | -0.0066 | -2.72% | 0.232 | 0.249 | 0.215 | 2,580,213 |
| 17 Abr 2024 | 0.2427 | -0.0073 | -2.92% | 0.2471 | 0.2789 | 0.2286 | 5,818,521 |
| 16 Abr 2024 | 0.25 | -0.45 | -64.29% | 0.2154 | 0.339 | 0.1952 | 19,777,459 |
| 15 Abr 2024 | 0.70 | -0.0124 | -1.74% | 0.70 | 0.7166 | 0.66 | 290,405 |
| 12 Abr 2024 | 0.7124 | -0.0019 | -0.27% | 0.744 | 0.744 | 0.6949 | 465,619 |
| 11 Abr 2024 | 0.7143 | 0.0643 | 9.89% | 0.6949 | 0.72 | 0.6603 | 736,257 |
| 10 Abr 2024 | 0.65 | -0.0294 | -4.33% | 0.675 | 0.6894 | 0.6363 | 261,777 |
| 09 Abr 2024 | 0.6794 | -0.0425 | -5.89% | 0.73 | 0.73 | 0.6793 | 401,586 |
| 08 Abr 2024 | 0.7219 | 0.0029 | 0.40% | 0.73 | 0.7398 | 0.70 | 257,551 |
| 05 Abr 2024 | 0.719 | 0.014 | 1.99% | 0.69 | 0.744 | 0.6701 | 447,252 |
| 04 Abr 2024 | 0.705 | 0.075 | 11.90% | 0.63 | 0.7499 | 0.6227 | 1,027,951 |
| 03 Abr 2024 | 0.63 | -0.0149 | -2.31% | 0.665 | 0.665 | 0.6251 | 151,474 |
| 02 Abr 2024 | 0.6449 | -0.0094 | -1.44% | 0.662099 | 0.6695 | 0.6222 | 374,844 |
| 01 Abr 2024 | 0.6543 | -0.0699 | -9.65% | 0.71 | 0.71 | 0.6323 | 498,445 |
| 28 Mar 2024 | 0.7242 | 0.0329 | 4.76% | 0.6844 | 0.7421 | 0.6707 | 602,976 |
| 27 Mar 2024 | 0.6913 | 0.0567 | 8.93% | 0.63 | 0.70 | 0.62 | 1,140,257 |
| 26 Mar 2024 | 0.6346 | -0.0135 | -2.08% | 0.64 | 0.6481 | 0.62 | 194,814 |
| 25 Mar 2024 | 0.6481 | 0.0611 | 10.41% | 0.596 | 0.66 | 0.595 | 551,176 |
| 22 Mar 2024 | 0.587 | -0.0054 | -0.91% | 0.60 | 0.60 | 0.562 | 271,219 |
| 21 Mar 2024 | 0.5924 | -0.0226 | -3.67% | 0.61 | 0.62 | 0.585051 | 192,123 |
| 20 Mar 2024 | 0.615 | 0.0935 | 17.93% | 0.54 | 0.619999 | 0.525 | 917,287 |
| 19 Mar 2024 | 0.5215 | -0.0537 | -9.34% | 0.59 | 0.5949 | 0.5215 | 1,718,480 |
| 18 Mar 2024 | 0.5752 | -0.0477 | -7.66% | 0.62 | 0.64 | 0.5751 | 965,039 |
| 15 Mar 2024 | 0.6229 | 0.0118 | 1.93% | 0.61 | 0.63 | 0.56 | 1,178,928 |
| 14 Mar 2024 | 0.6111 | -0.0189 | -3.00% | 0.635 | 0.6509 | 0.60 | 701,269 |
| 13 Mar 2024 | 0.63 | 0.011 | 1.78% | 0.709 | 0.709 | 0.62 | 1,475,452 |
| 12 Mar 2024 | 0.619 | -0.141 | -18.55% | 0.788899 | 0.80 | 0.6029 | 1,436,559 |
| 11 Mar 2024 | 0.76 | -0.1491 | -16.40% | 0.7389 | 0.81 | 0.73 | 2,334,412 |
| 08 Mar 2024 | 0.9091 | -0.0709 | -7.23% | 0.98 | 0.9899 | 0.871 | 764,196 |
| 07 Mar 2024 | 0.98 | 0.04 | 4.26% | 0.94 | 1.00 | 0.91 | 682,019 |
| 06 Mar 2024 | 0.94 | 0.0121 | 1.30% | 0.93 | 0.986 | 0.91 | 589,826 |
| 05 Mar 2024 | 0.9279 | 0.0549 | 6.29% | 0.86 | 0.9489 | 0.86 | 558,960 |
| 04 Mar 2024 | 0.873 | -0.0285 | -3.16% | 0.90 | 0.91 | 0.8534 | 278,354 |
| 01 Mar 2024 | 0.9015 | -0.0634 | -6.57% | 0.9661 | 0.969699 | 0.8842 | 402,084 |
| 29 Feb 2024 | 0.9649 | 0.085 | 9.66% | 0.88 | 0.9689 | 0.855 | 670,831 |
| 28 Feb 2024 | 0.8799 | -0.0051 | -0.58% | 0.86 | 0.8839 | 0.8534 | 143,239 |
| 27 Feb 2024 | 0.885 | 0.0434 | 5.16% | 0.84 | 0.89 | 0.83 | 338,214 |
| 26 Feb 2024 | 0.8416 | 0.0412 | 5.15% | 0.7901 | 0.8488 | 0.78 | 364,595 |
| 23 Feb 2024 | 0.8004 | 0.0003 | 0.04% | 0.80 | 0.8099 | 0.76 | 515,740 |
| 22 Feb 2024 | 0.8001 | -0.0109 | -1.34% | 0.80 | 0.8274 | 0.79 | 531,939 |
| 21 Feb 2024 | 0.811 | -0.009 | -1.10% | 0.8367 | 0.8367 | 0.80 | 235,399 |
| 20 Feb 2024 | 0.82 | -0.0254 | -3.00% | 0.85 | 0.8585 | 0.8141 | 219,904 |
