Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BKD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 57.76 | 0.00 | 0.00% | 57.76 | 57.76 | 57.76 | 0.00 |
| 25 Jul 2024 | 57.76 | 0.00 | 0.00% | 57.76 | 57.76 | 57.76 | 0.00 |
| 24 Jul 2024 | 57.76 | -1.90 | -3.18% | 57.76 | 57.76 | 57.76 | 20 |
| 23 Jul 2024 | 59.66 | 2.12 | 3.68% | 58.26 | 59.66 | 58.26 | 85 |
| 22 Jul 2024 | 57.54 | 0.44 | 0.77% | 57.54 | 57.54 | 57.54 | 192 |
| 19 Jul 2024 | 57.10 | 0.20 | 0.35% | 57.10 | 57.10 | 57.10 | 50 |
| 18 Jul 2024 | 56.90 | -2.60 | -4.37% | 56.92 | 56.92 | 56.90 | 59 |
| 17 Jul 2024 | 59.50 | 0.50 | 0.85% | 61.00 | 61.00 | 59.50 | 320 |
| 16 Jul 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 0.00 |
| 15 Jul 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 200 |
| 12 Jul 2024 | 59.00 | -0.08 | -0.14% | 59.00 | 59.00 | 59.00 | 100 |
| 11 Jul 2024 | 59.08 | 2.56 | 4.53% | 59.08 | 59.08 | 59.08 | 44 |
| 10 Jul 2024 | 56.52 | 0.74 | 1.33% | 56.84 | 56.84 | 56.52 | 6 |
| 09 Jul 2024 | 55.78 | -2.22 | -3.83% | 55.78 | 55.78 | 55.78 | 15 |
| 08 Jul 2024 | 58.00 | 0.72 | 1.26% | 57.30 | 58.00 | 56.88 | 30 |
| 05 Jul 2024 | 57.28 | 0.64 | 1.13% | 57.28 | 57.28 | 57.28 | 20 |
| 04 Jul 2024 | 56.64 | 0.00 | 0.00% | 56.64 | 56.64 | 56.64 | 0.00 |
| 03 Jul 2024 | 56.64 | -1.50 | -2.58% | 57.00 | 57.00 | 56.64 | 205 |
| 02 Jul 2024 | 58.14 | -0.16 | -0.27% | 58.42 | 58.42 | 58.14 | 55 |
| 01 Jul 2024 | 58.30 | -1.28 | -2.15% | 59.86 | 59.86 | 58.30 | 99 |
| 28 Jun 2024 | 59.58 | -0.16 | -0.27% | 59.58 | 59.58 | 59.58 | 1 |
| 27 Jun 2024 | 59.74 | -1.64 | -2.67% | 59.74 | 59.74 | 59.74 | 1 |
| 26 Jun 2024 | 61.38 | 0.00 | 0.00% | 61.38 | 61.38 | 61.38 | 0.00 |
| 25 Jun 2024 | 61.38 | 0.20 | 0.33% | 61.48 | 61.48 | 61.38 | 175 |
| 24 Jun 2024 | 61.18 | -0.26 | -0.42% | 60.96 | 61.18 | 60.96 | 95 |
| 21 Jun 2024 | 61.44 | -0.38 | -0.61% | 61.44 | 61.44 | 61.44 | 5 |
| 20 Jun 2024 | 61.82 | 0.24 | 0.39% | 62.36 | 62.36 | 61.82 | 16 |
| 19 Jun 2024 | 61.58 | -0.22 | -0.36% | 62.56 | 62.56 | 61.58 | 105 |
| 18 Jun 2024 | 61.80 | 0.12 | 0.19% | 59.98 | 61.80 | 59.98 | 569 |
| 17 Jun 2024 | 61.68 | 0.74 | 1.21% | 60.72 | 61.68 | 60.54 | 143 |
| 14 Jun 2024 | 60.94 | -0.04 | -0.07% | 61.12 | 61.12 | 60.94 | 42 |
| 13 Jun 2024 | 60.98 | 0.26 | 0.43% | 61.66 | 61.66 | 60.98 | 137 |
| 12 Jun 2024 | 60.72 | 0.00 | 0.00% | 60.72 | 60.72 | 60.72 | 0.00 |
| 11 Jun 2024 | 60.72 | 0.80 | 1.34% | 60.72 | 60.72 | 60.72 | 15 |
| 10 Jun 2024 | 59.92 | -0.80 | -1.32% | 61.20 | 61.86 | 59.92 | 406 |
| 07 Jun 2024 | 60.72 | 2.04 | 3.48% | 60.10 | 60.72 | 60.02 | 76 |
| 06 Jun 2024 | 58.68 | 0.00 | 0.00% | 58.68 | 58.68 | 58.68 | 0.00 |
| 05 Jun 2024 | 58.68 | -0.24 | -0.41% | 59.06 | 60.14 | 58.68 | 455 |
| 04 Jun 2024 | 58.92 | -1.04 | -1.73% | 58.90 | 58.92 | 58.90 | 48 |
| 03 Jun 2024 | 59.96 | -0.80 | -1.32% | 60.88 | 60.88 | 59.96 | 220 |
| 31 May 2024 | 60.76 | 0.30 | 0.50% | 60.00 | 60.76 | 60.00 | 120 |
| 30 May 2024 | 60.46 | -7.14 | -10.56% | 64.96 | 64.96 | 60.46 | 515 |
| 29 May 2024 | 67.60 | -3.90 | -5.45% | 68.78 | 68.78 | 67.60 | 23 |
| 28 May 2024 | 71.50 | -0.14 | -0.20% | 71.06 | 71.50 | 71.06 | 53 |
| 27 May 2024 | 71.64 | 0.20 | 0.28% | 71.66 | 71.66 | 71.64 | 41 |
| 24 May 2024 | 71.44 | -0.30 | -0.42% | 71.46 | 71.46 | 71.44 | 62 |
| 23 May 2024 | 71.74 | -1.06 | -1.46% | 71.74 | 71.74 | 71.74 | 140 |
| 22 May 2024 | 72.80 | 2.60 | 3.70% | 72.80 | 72.80 | 72.80 | 50 |
| 21 May 2024 | 70.20 | -0.60 | -0.85% | 70.20 | 70.20 | 70.20 | 70 |
| 20 May 2024 | 70.80 | 1.88 | 2.73% | 69.54 | 70.80 | 69.54 | 76 |
| 17 May 2024 | 68.92 | -0.84 | -1.20% | 69.28 | 69.80 | 68.00 | 1,712 |
| 16 May 2024 | 69.76 | 1.32 | 1.93% | 69.76 | 69.76 | 69.76 | 50 |
| 15 May 2024 | 68.44 | 0.00 | 0.00% | 68.44 | 68.44 | 68.44 | 0.00 |
| 14 May 2024 | 68.44 | 0.00 | 0.00% | 68.44 | 68.44 | 68.44 | 0.00 |
| 13 May 2024 | 68.44 | -3.12 | -4.36% | 70.84 | 70.84 | 68.44 | 29 |
| 10 May 2024 | 71.56 | 2.94 | 4.28% | 71.56 | 71.56 | 71.56 | 70 |
| 09 May 2024 | 68.62 | 0.00 | 0.00% | 68.62 | 68.62 | 68.62 | 0.00 |
| 08 May 2024 | 68.62 | 0.10 | 0.15% | 69.38 | 69.38 | 68.62 | 106 |
| 07 May 2024 | 68.52 | 1.32 | 1.96% | 66.88 | 68.52 | 66.88 | 160 |
| 06 May 2024 | 67.20 | 1.08 | 1.63% | 66.20 | 67.20 | 65.84 | 503 |
| 03 May 2024 | 66.12 | 0.12 | 0.18% | 66.16 | 66.18 | 66.12 | 114 |
| 02 May 2024 | 66.00 | -10.22 | -13.41% | 74.42 | 74.42 | 65.12 | 335 |
| 30 Abr 2024 | 76.22 | -0.48 | -0.63% | 76.22 | 76.22 | 76.22 | 5 |
| 29 Abr 2024 | 76.70 | 0.54 | 0.71% | 76.00 | 76.70 | 76.00 | 4 |
