Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.35 | 0.25 | 1.66% | 15.17 | 15.38 | 15.09 | 1,007,716 |
| 30 May 2024 | 15.10 | 0.35 | 2.37% | 14.90 | 15.13 | 14.865 | 823,633 |
| 29 May 2024 | 14.75 | -0.21 | -1.40% | 14.81 | 14.84 | 14.705 | 898,132 |
| 28 May 2024 | 14.96 | -0.14 | -0.93% | 15.245 | 15.29 | 14.935 | 586,426 |
| 24 May 2024 | 15.10 | -0.11 | -0.72% | 15.35 | 15.38 | 15.07 | 576,724 |
| 23 May 2024 | 15.21 | -0.31 | -2.00% | 15.51 | 15.56 | 15.1701 | 734,823 |
| 22 May 2024 | 15.52 | -0.16 | -1.02% | 15.65 | 15.78 | 15.51 | 678,009 |
| 21 May 2024 | 15.68 | 0.03 | 0.19% | 15.61 | 15.71 | 15.53 | 716,591 |
| 20 May 2024 | 15.65 | -0.04 | -0.25% | 15.70 | 15.76 | 15.6101 | 675,002 |
| 17 May 2024 | 15.69 | 0.04 | 0.26% | 15.69 | 15.725 | 15.60 | 690,093 |
| 16 May 2024 | 15.65 | -0.03 | -0.19% | 15.73 | 15.75 | 15.64 | 719,523 |
| 15 May 2024 | 15.68 | 0.19 | 1.23% | 15.77 | 15.85 | 15.645 | 1,223,778 |
| 14 May 2024 | 15.49 | 0.14 | 0.91% | 15.36 | 15.56 | 15.285 | 1,641,197 |
| 13 May 2024 | 15.35 | 0.11 | 0.72% | 15.35 | 15.43 | 15.265 | 762,392 |
| 10 May 2024 | 15.24 | 0.01 | 0.07% | 15.25 | 15.34 | 15.15 | 756,175 |
| 09 May 2024 | 15.23 | 0.22 | 1.47% | 15.11 | 15.265 | 15.035 | 1,165,850 |
| 08 May 2024 | 15.01 | -0.17 | -1.12% | 15.06 | 15.125 | 14.91 | 1,179,490 |
| 07 May 2024 | 15.18 | -0.23 | -1.49% | 15.51 | 15.52 | 15.15 | 1,065,040 |
| 06 May 2024 | 15.41 | 0.18 | 1.18% | 15.31 | 15.445 | 15.225 | 743,696 |
| 03 May 2024 | 15.23 | -0.01 | -0.07% | 15.52 | 15.57 | 15.10 | 853,434 |
| 02 May 2024 | 15.24 | 0.62 | 4.24% | 14.84 | 15.32 | 14.655 | 2,356,052 |
| 01 May 2024 | 14.62 | 0.06 | 0.41% | 14.57 | 14.86 | 14.48 | 1,555,746 |
| 30 Abr 2024 | 14.56 | -0.10 | -0.68% | 14.55 | 14.74 | 14.49 | 1,398,371 |
| 29 Abr 2024 | 14.66 | 0.33 | 2.30% | 14.44 | 14.71 | 14.44 | 935,859 |
| 26 Abr 2024 | 14.33 | -0.02 | -0.14% | 14.40 | 14.54 | 14.33 | 863,396 |
| 25 Abr 2024 | 14.35 | -0.09 | -0.62% | 14.33 | 14.38 | 14.23 | 1,074,154 |
| 24 Abr 2024 | 14.44 | -0.11 | -0.76% | 14.45 | 14.505 | 14.37 | 969,113 |
| 23 Abr 2024 | 14.55 | -0.02 | -0.14% | 14.59 | 14.705 | 14.53 | 910,171 |
| 22 Abr 2024 | 14.57 | 0.07 | 0.48% | 14.50 | 14.64 | 14.43 | 801,555 |
| 19 Abr 2024 | 14.50 | 0.18 | 1.26% | 14.31 | 14.53 | 14.31 | 1,003,171 |
| 18 Abr 2024 | 14.32 | 0.03 | 0.21% | 14.31 | 14.46 | 14.205 | 1,367,402 |
| 17 Abr 2024 | 14.29 | -0.07 | -0.49% | 14.39 | 14.445 | 14.245 | 830,262 |
| 16 Abr 2024 | 14.36 | -0.10 | -0.69% | 14.28 | 14.51 | 14.22 | 955,964 |
| 15 Abr 2024 | 14.46 | -0.21 | -1.43% | 14.72 | 14.787 | 14.35 | 1,129,179 |
| 12 Abr 2024 | 14.67 | -0.08 | -0.54% | 14.69 | 14.72 | 14.565 | 906,665 |
| 11 Abr 2024 | 14.75 | 0.06 | 0.41% | 14.77 | 14.96 | 14.65 | 1,121,135 |
| 10 Abr 2024 | 14.69 | -0.68 | -4.42% | 14.91 | 14.98 | 14.64 | 1,338,183 |
| 09 Abr 2024 | 15.37 | 0.18 | 1.18% | 15.00 | 15.3862 | 14.99 | 1,589,216 |
| 08 Abr 2024 | 15.19 | 0.13 | 0.86% | 15.12 | 15.20 | 15.06 | 836,235 |
| 05 Abr 2024 | 15.06 | 0.18 | 1.21% | 14.82 | 15.075 | 14.705 | 768,952 |
| 04 Abr 2024 | 14.88 | 0.03 | 0.20% | 15.00 | 15.22 | 14.87 | 1,230,702 |
| 03 Abr 2024 | 14.85 | -0.21 | -1.39% | 14.97 | 15.01 | 14.78 | 1,373,436 |
| 02 Abr 2024 | 15.06 | -0.41 | -2.65% | 15.27 | 15.295 | 14.915 | 1,120,618 |
| 01 Abr 2024 | 15.47 | -0.20 | -1.28% | 15.72 | 15.72 | 15.46 | 1,050,380 |
| 28 Mar 2024 | 15.67 | 0.23 | 1.49% | 15.52 | 15.68 | 15.52 | 1,627,673 |
| 27 Mar 2024 | 15.44 | 0.26 | 1.71% | 15.00 | 15.45 | 14.96 | 1,432,540 |
| 26 Mar 2024 | 15.18 | 0.07 | 0.46% | 15.17 | 15.24 | 15.12 | 1,636,281 |
| 25 Mar 2024 | 15.11 | 0.09 | 0.60% | 15.09 | 15.1999 | 15.035 | 1,332,686 |
| 22 Mar 2024 | 15.02 | -0.14 | -0.92% | 15.20 | 15.22 | 15.01 | 1,362,167 |
| 21 Mar 2024 | 15.16 | 0.05 | 0.33% | 15.19 | 15.31 | 15.07 | 1,057,306 |
| 20 Mar 2024 | 15.11 | 0.17 | 1.14% | 14.86 | 15.23 | 14.81 | 1,673,268 |
| 19 Mar 2024 | 14.94 | -0.03 | -0.20% | 15.01 | 15.12 | 14.93 | 1,294,250 |
| 18 Mar 2024 | 14.97 | 0.07 | 0.47% | 14.78 | 15.00 | 14.78 | 2,002,201 |
| 15 Mar 2024 | 14.90 | 0.16 | 1.09% | 14.57 | 14.965 | 14.57 | 3,778,568 |
| 14 Mar 2024 | 14.74 | -0.06 | -0.41% | 14.84 | 14.87 | 14.50 | 2,425,497 |
| 13 Mar 2024 | 14.80 | 0.01 | 0.07% | 14.75 | 14.94 | 14.75 | 3,640,255 |
| 12 Mar 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.81 | 14.53 | 2,334,310 |
| 11 Mar 2024 | 14.79 | -0.02 | -0.14% | 14.81 | 14.94 | 14.755 | 1,167,379 |
| 08 Mar 2024 | 14.81 | 0.11 | 0.75% | 14.84 | 14.94 | 14.69 | 1,836,272 |
| 07 Mar 2024 | 14.70 | -0.06 | -0.41% | 14.61 | 14.7632 | 14.5901 | 1,412,881 |
| 06 Mar 2024 | 14.76 | 0.09 | 0.61% | 14.81 | 14.89 | 14.645 | 1,041,239 |
| 05 Mar 2024 | 14.67 | -0.37 | -2.46% | 15.00 | 15.185 | 14.62 | 1,325,431 |
| 04 Mar 2024 | 15.04 | -0.04 | -0.27% | 15.09 | 15.1123 | 14.81 | 859,283 |
