Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BKN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 42.78 | -0.07 | -0.16% | 43.005 | 43.295 | 42.455 | 9,392 |
| 24 Jun 2024 | 42.85 | 0.55 | 1.30% | 42.28 | 42.85 | 42.185 | 7,705 |
| 21 Jun 2024 | 42.30 | -0.25 | -0.59% | 42.17 | 42.715 | 42.17 | 5,283 |
| 20 Jun 2024 | 42.55 | -0.23 | -0.53% | 42.94 | 43.19 | 42.405 | 9,153 |
| 19 Jun 2024 | 42.775 | -0.37 | -0.86% | 43.22 | 43.43 | 42.705 | 3,923 |
| 18 Jun 2024 | 43.145 | -0.09 | -0.21% | 43.41 | 43.515 | 42.99 | 6,057 |
| 17 Jun 2024 | 43.235 | -0.20 | -0.46% | 43.395 | 43.395 | 42.935 | 5,628 |
| 14 Jun 2024 | 43.435 | -0.44 | -1.00% | 43.89 | 43.92 | 43.18 | 5,744 |
| 13 Jun 2024 | 43.875 | 0.08 | 0.18% | 43.88 | 43.91 | 43.505 | 1,820 |
| 12 Jun 2024 | 43.795 | 0.61 | 1.40% | 43.32 | 43.85 | 43.155 | 4,062 |
| 11 Jun 2024 | 43.19 | 0.07 | 0.17% | 43.16 | 43.35 | 42.915 | 5,684 |
| 10 Jun 2024 | 43.115 | -0.58 | -1.33% | 43.895 | 43.96 | 43.085 | 4,493 |
| 07 Jun 2024 | 43.695 | 0.20 | 0.45% | 43.61 | 44.01 | 43.40 | 10,179 |
| 06 Jun 2024 | 43.50 | -0.23 | -0.53% | 43.715 | 43.92 | 43.405 | 3,664 |
| 05 Jun 2024 | 43.73 | 0.45 | 1.04% | 43.595 | 43.73 | 43.255 | 4,451 |
| 04 Jun 2024 | 43.28 | -0.03 | -0.07% | 43.395 | 43.885 | 42.90 | 2,915 |
| 03 Jun 2024 | 43.31 | 0.14 | 0.32% | 44.00 | 44.165 | 42.92 | 12,248 |
| 31 May 2024 | 43.17 | -0.25 | -0.58% | 43.435 | 43.655 | 43.055 | 6,446 |
| 30 May 2024 | 43.42 | 0.47 | 1.09% | 42.84 | 43.42 | 42.605 | 5,143 |
| 29 May 2024 | 42.95 | -0.83 | -1.90% | 43.875 | 43.905 | 42.95 | 3,681 |
| 28 May 2024 | 43.78 | -0.62 | -1.40% | 44.26 | 44.445 | 43.78 | 8,479 |
| 27 May 2024 | 44.40 | 0.34 | 0.77% | 44.21 | 44.435 | 44.055 | 3,581 |
| 24 May 2024 | 44.06 | 0.28 | 0.63% | 43.80 | 44.075 | 43.59 | 5,073 |
| 23 May 2024 | 43.785 | -0.32 | -0.73% | 44.13 | 44.31 | 43.645 | 4,939 |
| 22 May 2024 | 44.105 | -0.70 | -1.55% | 44.80 | 44.965 | 44.00 | 4,507 |
| 21 May 2024 | 44.80 | 0.27 | 0.62% | 44.505 | 44.805 | 44.205 | 4,739 |
| 20 May 2024 | 44.525 | 0.06 | 0.15% | 44.695 | 44.695 | 44.235 | 15,906 |
| 17 May 2024 | 44.46 | -0.10 | -0.22% | 44.53 | 44.695 | 44.43 | 3,871 |
| 16 May 2024 | 44.56 | -0.18 | -0.39% | 44.85 | 45.00 | 44.425 | 5,973 |
| 15 May 2024 | 44.735 | 0.33 | 0.74% | 44.49 | 44.75 | 44.245 | 3,757 |
| 14 May 2024 | 44.405 | -0.11 | -0.25% | 44.59 | 44.785 | 44.315 | 3,200 |
| 13 May 2024 | 44.515 | 0.03 | 0.07% | 45.20 | 45.39 | 44.515 | 10,295 |
| 10 May 2024 | 44.485 | -0.02 | -0.04% | 44.745 | 44.865 | 44.485 | 3,451 |
| 09 May 2024 | 44.505 | 0.11 | 0.24% | 44.50 | 44.715 | 44.345 | 1,444 |
| 08 May 2024 | 44.40 | 0.56 | 1.28% | 43.955 | 44.40 | 43.70 | 2,052 |
| 07 May 2024 | 43.84 | -0.19 | -0.42% | 44.15 | 44.59 | 43.835 | 6,780 |
| 06 May 2024 | 44.025 | 0.63 | 1.45% | 43.73 | 44.80 | 43.555 | 6,311 |
| 03 May 2024 | 43.395 | -0.05 | -0.12% | 43.50 | 43.555 | 43.26 | 6,000 |
| 02 May 2024 | 43.445 | 0.35 | 0.82% | 43.33 | 43.90 | 43.05 | 5,797 |
| 30 Abr 2024 | 43.09 | -0.29 | -0.67% | 43.46 | 43.67 | 43.00 | 6,340 |
| 29 Abr 2024 | 43.38 | -0.20 | -0.45% | 43.615 | 43.815 | 43.035 | 5,414 |
| 26 Abr 2024 | 43.575 | 0.46 | 1.06% | 43.285 | 43.595 | 42.935 | 3,878 |
| 25 Abr 2024 | 43.12 | -0.77 | -1.74% | 43.71 | 43.86 | 42.695 | 5,228 |
| 24 Abr 2024 | 43.885 | -0.23 | -0.52% | 44.335 | 44.36 | 43.52 | 5,477 |
| 23 Abr 2024 | 44.115 | -0.14 | -0.32% | 44.39 | 44.80 | 44.035 | 5,419 |
| 22 Abr 2024 | 44.255 | 0.21 | 0.48% | 44.06 | 44.31 | 43.825 | 3,517 |
| 19 Abr 2024 | 44.045 | 0.54 | 1.24% | 43.615 | 44.19 | 43.60 | 9,607 |
| 18 Abr 2024 | 43.505 | -0.17 | -0.38% | 43.655 | 44.20 | 43.505 | 4,110 |
| 17 Abr 2024 | 43.67 | -0.13 | -0.30% | 43.78 | 44.06 | 43.53 | 4,285 |
| 16 Abr 2024 | 43.80 | -0.70 | -1.57% | 44.55 | 44.895 | 43.685 | 5,864 |
| 15 Abr 2024 | 44.50 | -0.82 | -1.81% | 45.555 | 45.94 | 44.50 | 5,964 |
| 12 Abr 2024 | 45.32 | -0.40 | -0.86% | 45.655 | 46.12 | 45.22 | 5,316 |
| 11 Abr 2024 | 45.715 | 0.18 | 0.40% | 45.75 | 46.08 | 45.305 | 6,845 |
| 10 Abr 2024 | 45.535 | -1.04 | -2.22% | 46.63 | 46.795 | 45.535 | 5,892 |
| 09 Abr 2024 | 46.57 | 0.09 | 0.20% | 46.56 | 46.655 | 46.00 | 4,663 |
| 08 Abr 2024 | 46.475 | 0.27 | 0.58% | 46.20 | 46.61 | 46.005 | 4,436 |
| 05 Abr 2024 | 46.205 | 0.20 | 0.43% | 46.28 | 46.515 | 46.095 | 1,807 |
| 04 Abr 2024 | 46.005 | -0.51 | -1.10% | 46.65 | 46.975 | 46.005 | 11,147 |
| 03 Abr 2024 | 46.515 | 0.08 | 0.16% | 46.32 | 46.595 | 46.08 | 5,070 |
| 02 Abr 2024 | 46.44 | -1.66 | -3.45% | 47.035 | 47.095 | 46.24 | 7,064 |
| 28 Mar 2024 | 48.10 | 0.93 | 1.96% | 47.295 | 48.215 | 47.18 | 9,198 |
