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.
BXMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 13.32 | -0.01 | -0.08% | 13.32 | 13.361 | 13.28 | 158,527 |
| 21 May 2024 | 13.33 | 0.02 | 0.15% | 13.32 | 13.3401 | 13.2901 | 113,396 |
| 20 May 2024 | 13.31 | 0.05 | 0.38% | 13.31 | 13.37 | 13.28 | 124,667 |
| 17 May 2024 | 13.26 | -0.06 | -0.45% | 13.34 | 13.3623 | 13.25 | 120,300 |
| 16 May 2024 | 13.32 | -0.06 | -0.45% | 13.40 | 13.43 | 13.30 | 284,812 |
| 15 May 2024 | 13.38 | 0.22 | 1.67% | 13.18 | 13.39 | 13.1701 | 319,781 |
| 14 May 2024 | 13.16 | 0.00 | 0.00% | 13.18 | 13.18 | 13.10 | 103,313 |
| 13 May 2024 | 13.16 | 0.02 | 0.15% | 13.20 | 13.2101 | 13.15 | 115,964 |
| 10 May 2024 | 13.14 | 0.00 | 0.00% | 13.14 | 13.18 | 13.1001 | 128,334 |
| 09 May 2024 | 13.14 | 0.06 | 0.46% | 13.12 | 13.15 | 13.00 | 132,370 |
| 08 May 2024 | 13.08 | 0.10 | 0.77% | 12.92 | 13.125 | 12.92 | 283,211 |
| 07 May 2024 | 12.98 | 0.07 | 0.54% | 13.00 | 13.05 | 12.96 | 149,940 |
| 06 May 2024 | 12.91 | 0.03 | 0.23% | 12.92 | 12.94 | 12.885 | 154,217 |
| 03 May 2024 | 12.88 | 0.11 | 0.86% | 12.90 | 12.90 | 12.83 | 90,624 |
| 02 May 2024 | 12.77 | 0.08 | 0.63% | 12.75 | 12.78 | 12.6901 | 149,685 |
| 01 May 2024 | 12.69 | 0.01 | 0.08% | 12.71 | 12.785 | 12.63 | 218,776 |
| 30 Abr 2024 | 12.68 | -0.05 | -0.39% | 12.72 | 12.7601 | 12.67 | 161,019 |
| 29 Abr 2024 | 12.73 | 0.03 | 0.24% | 12.73 | 12.7798 | 12.71 | 147,777 |
| 26 Abr 2024 | 12.70 | 0.04 | 0.32% | 12.69 | 12.80 | 12.69 | 167,477 |
| 25 Abr 2024 | 12.66 | -0.14 | -1.09% | 12.65 | 12.75 | 12.65 | 217,171 |
| 24 Abr 2024 | 12.80 | 0.06 | 0.47% | 12.76 | 12.84 | 12.73 | 301,909 |
| 23 Abr 2024 | 12.74 | 0.18 | 1.43% | 12.63 | 12.80 | 12.62 | 206,046 |
| 22 Abr 2024 | 12.56 | 0.09 | 0.72% | 12.53 | 12.59 | 12.475 | 158,252 |
| 19 Abr 2024 | 12.47 | -0.08 | -0.64% | 12.51 | 12.58 | 12.47 | 138,587 |
| 18 Abr 2024 | 12.55 | -0.04 | -0.32% | 12.59 | 12.6399 | 12.53 | 118,859 |
| 17 Abr 2024 | 12.59 | -0.03 | -0.24% | 12.67 | 12.71 | 12.57 | 132,337 |
| 16 Abr 2024 | 12.62 | -0.05 | -0.39% | 12.65 | 12.70 | 12.62 | 162,425 |
| 15 Abr 2024 | 12.67 | -0.14 | -1.09% | 12.87 | 12.92 | 12.65 | 133,239 |
| 12 Abr 2024 | 12.81 | -0.19 | -1.46% | 12.96 | 12.97 | 12.79 | 157,521 |
| 11 Abr 2024 | 13.00 | 0.04 | 0.31% | 13.00 | 13.05 | 12.96 | 186,991 |
| 10 Abr 2024 | 12.96 | -0.08 | -0.61% | 13.00 | 13.04 | 12.94 | 208,775 |
| 09 Abr 2024 | 13.04 | -0.02 | -0.15% | 13.13 | 13.13 | 13.0129 | 141,147 |
| 08 Abr 2024 | 13.06 | 0.02 | 0.15% | 13.10 | 13.14 | 13.04 | 171,328 |
| 05 Abr 2024 | 13.04 | 0.00 | 0.00% | 13.03 | 13.10 | 13.01 | 197,816 |
| 04 Abr 2024 | 13.04 | -0.12 | -0.91% | 13.18 | 13.22 | 13.04 | 143,938 |
| 03 Abr 2024 | 13.16 | 0.00 | 0.00% | 13.09 | 13.20 | 13.08 | 125,240 |
| 02 Abr 2024 | 13.16 | -0.08 | -0.60% | 13.12 | 13.21 | 13.11 | 168,418 |
| 01 Abr 2024 | 13.24 | 0.01 | 0.08% | 13.30 | 13.38 | 13.23 | 400,942 |
| 28 Mar 2024 | 13.23 | 0.12 | 0.92% | 13.11 | 13.24 | 13.1001 | 232,809 |
| 27 Mar 2024 | 13.11 | 0.07 | 0.54% | 13.05 | 13.11 | 13.04 | 226,282 |
| 26 Mar 2024 | 13.04 | -0.03 | -0.23% | 13.05 | 13.08 | 13.0394 | 225,806 |
| 25 Mar 2024 | 13.07 | -0.08 | -0.61% | 13.12 | 13.17 | 13.06 | 175,473 |
| 22 Mar 2024 | 13.15 | 0.03 | 0.23% | 13.19 | 13.215 | 13.10 | 355,706 |
| 21 Mar 2024 | 13.12 | 0.04 | 0.31% | 13.09 | 13.16 | 13.07 | 312,350 |
| 20 Mar 2024 | 13.08 | 0.08 | 0.62% | 13.00 | 13.09 | 12.92 | 161,486 |
| 19 Mar 2024 | 13.00 | 0.07 | 0.54% | 12.89 | 13.01 | 12.86 | 150,114 |
| 18 Mar 2024 | 12.93 | 0.05 | 0.39% | 12.96 | 12.98 | 12.92 | 131,636 |
| 15 Mar 2024 | 12.88 | -0.07 | -0.54% | 12.83 | 12.91 | 12.83 | 142,180 |
| 14 Mar 2024 | 12.95 | -0.35 | -2.63% | 13.09 | 13.16 | 12.93 | 351,163 |
| 13 Mar 2024 | 13.30 | -0.03 | -0.23% | 13.33 | 13.39 | 13.29 | 161,222 |
| 12 Mar 2024 | 13.33 | 0.07 | 0.53% | 13.27 | 13.36 | 13.26 | 190,250 |
| 11 Mar 2024 | 13.26 | -0.07 | -0.53% | 13.31 | 13.35 | 13.26 | 107,843 |
| 08 Mar 2024 | 13.33 | 0.02 | 0.15% | 13.34 | 13.44 | 13.30 | 125,544 |
| 07 Mar 2024 | 13.31 | 0.07 | 0.53% | 13.29 | 13.34 | 13.2803 | 123,142 |
| 06 Mar 2024 | 13.24 | 0.06 | 0.46% | 13.23 | 13.2893 | 13.21 | 156,395 |
| 05 Mar 2024 | 13.18 | -0.08 | -0.60% | 13.23 | 13.3099 | 13.16 | 199,981 |
| 04 Mar 2024 | 13.26 | -0.03 | -0.23% | 13.24 | 13.31 | 13.2334 | 142,194 |
| 01 Mar 2024 | 13.29 | 0.09 | 0.68% | 13.24 | 13.3073 | 13.21 | 77,991 |
| 29 Feb 2024 | 13.20 | -0.01 | -0.08% | 13.23 | 13.27 | 13.17 | 208,748 |
| 28 Feb 2024 | 13.21 | -0.01 | -0.08% | 13.23 | 13.26 | 13.185 | 134,368 |
| 27 Feb 2024 | 13.22 | 0.01 | 0.08% | 13.21 | 13.26 | 13.1713 | 298,827 |
| 26 Feb 2024 | 13.21 | -0.08 | -0.60% | 13.29 | 13.31 | 13.20 | 255,050 |
| 23 Feb 2024 | 13.29 | 0.03 | 0.23% | 13.32 | 13.34 | 13.265 | 187,206 |
