Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 156.75 | 0.75 | 0.48% | 155.10 | 157.20 | 154.00 | 398 |
| 01 Jul 2024 | 156.00 | -0.40 | -0.26% | 159.00 | 159.00 | 154.55 | 747 |
| 28 Jun 2024 | 156.40 | -0.20 | -0.13% | 157.05 | 157.65 | 154.95 | 576 |
| 27 Jun 2024 | 156.60 | 3.40 | 2.22% | 153.40 | 156.90 | 153.10 | 607 |
| 26 Jun 2024 | 153.20 | -0.45 | -0.29% | 153.00 | 157.30 | 153.00 | 1,624 |
| 25 Jun 2024 | 153.65 | 4.70 | 3.16% | 149.80 | 154.15 | 146.20 | 596 |
| 24 Jun 2024 | 148.95 | -3.90 | -2.55% | 153.20 | 153.85 | 148.90 | 569 |
| 21 Jun 2024 | 152.85 | -3.50 | -2.24% | 156.55 | 156.55 | 150.80 | 880 |
| 20 Jun 2024 | 156.35 | 1.00 | 0.64% | 156.40 | 159.80 | 156.10 | 1,144 |
| 19 Jun 2024 | 155.35 | -0.65 | -0.42% | 155.75 | 156.15 | 154.50 | 257 |
| 18 Jun 2024 | 156.00 | 1.40 | 0.91% | 155.75 | 156.15 | 153.05 | 704 |
| 17 Jun 2024 | 154.60 | 0.75 | 0.49% | 154.90 | 156.55 | 153.45 | 748 |
| 14 Jun 2024 | 153.85 | -5.35 | -3.36% | 160.15 | 160.15 | 152.50 | 1,532 |
| 13 Jun 2024 | 159.20 | -0.80 | -0.50% | 160.05 | 161.70 | 158.50 | 1,391 |
| 12 Jun 2024 | 160.00 | 3.75 | 2.40% | 157.45 | 161.00 | 155.85 | 1,438 |
| 11 Jun 2024 | 156.25 | 6.10 | 4.06% | 150.55 | 156.60 | 150.05 | 1,807 |
| 10 Jun 2024 | 150.15 | 2.15 | 1.45% | 147.50 | 150.15 | 147.50 | 440 |
| 07 Jun 2024 | 148.00 | 4.05 | 2.81% | 143.80 | 148.35 | 143.25 | 1,776 |
| 06 Jun 2024 | 143.95 | 3.85 | 2.75% | 140.15 | 146.85 | 139.55 | 1,957 |
| 05 Jun 2024 | 140.10 | 6.45 | 4.83% | 134.95 | 140.80 | 133.90 | 1,150 |
| 04 Jun 2024 | 133.65 | 0.55 | 0.41% | 132.95 | 133.65 | 132.35 | 721 |
| 03 Jun 2024 | 133.10 | -2.45 | -1.81% | 135.90 | 137.05 | 132.20 | 1,093 |
| 31 May 2024 | 135.55 | -2.60 | -1.88% | 137.90 | 138.00 | 134.20 | 1,052 |
| 30 May 2024 | 138.15 | -3.30 | -2.33% | 140.50 | 141.55 | 137.25 | 826 |
| 29 May 2024 | 141.45 | 0.05 | 0.04% | 143.00 | 144.00 | 138.75 | 702 |
| 28 May 2024 | 141.40 | 1.90 | 1.36% | 139.50 | 143.05 | 139.15 | 827 |
| 27 May 2024 | 139.50 | -0.65 | -0.46% | 140.35 | 140.50 | 139.35 | 462 |
| 24 May 2024 | 140.15 | 1.25 | 0.90% | 139.55 | 141.15 | 137.60 | 1,520 |
| 23 May 2024 | 138.90 | 0.15 | 0.11% | 140.40 | 143.40 | 137.60 | 1,709 |
| 22 May 2024 | 138.75 | 0.65 | 0.47% | 138.15 | 140.00 | 137.55 | 186 |
| 21 May 2024 | 138.10 | -0.65 | -0.47% | 139.30 | 139.45 | 135.85 | 809 |
| 20 May 2024 | 138.75 | 3.05 | 2.25% | 135.15 | 139.60 | 135.15 | 450 |
| 17 May 2024 | 135.70 | 1.90 | 1.42% | 133.60 | 136.05 | 133.60 | 209 |
| 16 May 2024 | 133.80 | 0.30 | 0.22% | 132.85 | 135.05 | 132.85 | 411 |
| 15 May 2024 | 133.50 | 1.95 | 1.48% | 131.95 | 133.50 | 129.20 | 1,498 |
| 14 May 2024 | 131.55 | 0.30 | 0.23% | 131.65 | 131.95 | 129.05 | 1,034 |
| 13 May 2024 | 131.25 | -1.80 | -1.35% | 133.85 | 135.00 | 131.00 | 537 |
| 10 May 2024 | 133.05 | 1.70 | 1.29% | 130.45 | 134.85 | 130.15 | 1,891 |
| 09 May 2024 | 131.35 | 4.70 | 3.71% | 129.00 | 136.10 | 129.00 | 1,483 |
| 08 May 2024 | 126.65 | -1.40 | -1.09% | 127.85 | 128.50 | 124.95 | 760 |
| 07 May 2024 | 128.05 | 0.40 | 0.31% | 128.00 | 128.40 | 125.35 | 1,149 |
| 06 May 2024 | 127.65 | 1.85 | 1.47% | 125.50 | 127.65 | 125.50 | 1,834 |
| 03 May 2024 | 125.80 | 2.15 | 1.74% | 122.15 | 125.85 | 121.60 | 2,878 |
| 02 May 2024 | 123.65 | -2.30 | -1.83% | 125.00 | 125.00 | 119.00 | 2,606 |
| 30 Abr 2024 | 125.95 | -2.05 | -1.60% | 127.85 | 129.45 | 125.20 | 754 |
| 29 Abr 2024 | 128.00 | -2.90 | -2.22% | 129.70 | 130.05 | 126.85 | 758 |
| 26 Abr 2024 | 130.90 | -5.20 | -3.82% | 136.10 | 136.90 | 127.25 | 4,046 |
| 25 Abr 2024 | 136.10 | -3.35 | -2.40% | 136.00 | 142.00 | 127.50 | 4,361 |
| 24 Abr 2024 | 139.45 | 3.05 | 2.24% | 136.80 | 139.55 | 135.90 | 2,505 |
| 23 Abr 2024 | 136.40 | 3.85 | 2.90% | 132.90 | 136.50 | 131.85 | 1,022 |
| 22 Abr 2024 | 132.55 | -0.10 | -0.08% | 134.05 | 134.05 | 131.15 | 1,933 |
| 19 Abr 2024 | 132.65 | -5.70 | -4.12% | 137.00 | 137.00 | 132.45 | 1,142 |
| 18 Abr 2024 | 138.35 | -4.45 | -3.12% | 143.60 | 143.60 | 137.50 | 1,412 |
| 17 Abr 2024 | 142.80 | -1.35 | -0.94% | 139.00 | 146.00 | 139.00 | 1,123 |
| 16 Abr 2024 | 144.15 | 3.30 | 2.34% | 140.25 | 144.15 | 137.60 | 954 |
| 15 Abr 2024 | 140.85 | -2.85 | -1.98% | 143.80 | 144.40 | 140.85 | 1,263 |
| 12 Abr 2024 | 143.70 | -2.55 | -1.74% | 147.20 | 147.70 | 143.05 | 953 |
| 11 Abr 2024 | 146.25 | 0.65 | 0.45% | 146.55 | 146.55 | 142.70 | 1,276 |
| 10 Abr 2024 | 145.60 | 0.35 | 0.24% | 145.00 | 147.90 | 142.75 | 749 |
| 09 Abr 2024 | 145.25 | -6.95 | -4.57% | 152.25 | 152.25 | 144.65 | 1,898 |
| 08 Abr 2024 | 152.20 | -0.25 | -0.16% | 151.90 | 152.90 | 150.50 | 1,231 |
| 05 Abr 2024 | 152.45 | 3.65 | 2.45% | 148.35 | 152.65 | 147.65 | 1,539 |
| 04 Abr 2024 | 148.80 | 0.00 | 0.00% | 149.35 | 153.35 | 148.45 | 2,785 |
