BSR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.861 | -0.012 | -1.37% | 0.873 | 0.873 | 0.861 | 3,000 |
13 Jun 2024 | 0.873 | -0.017 | -1.91% | 0.86 | 0.873 | 0.833 | 2,285 |
12 Jun 2024 | 0.89 | 0.024 | 2.77% | 0.877 | 0.89 | 0.864 | 22,150 |
11 Jun 2024 | 0.866 | -0.043 | -4.73% | 0.918 | 0.918 | 0.861 | 41,462 |
10 Jun 2024 | 0.909 | 0.009 | 1.00% | 0.91 | 0.94 | 0.90 | 53,915 |
07 Jun 2024 | 0.90 | -0.02 | -2.17% | 0.919 | 0.919 | 0.90 | 5,800 |
06 Jun 2024 | 0.92 | 0.041 | 4.66% | 0.90 | 0.924 | 0.90 | 76,060 |
05 Jun 2024 | 0.879 | 0.01 | 1.15% | 0.898 | 0.926 | 0.853 | 50,342 |
04 Jun 2024 | 0.869 | -0.02 | -2.25% | 0.861 | 0.89 | 0.85 | 33,081 |
03 Jun 2024 | 0.889 | 0.083 | 10.30% | 0.84 | 0.889 | 0.84 | 280,657 |
31 May 2024 | 0.806 | -0.023 | -2.77% | 0.853 | 0.853 | 0.806 | 34,017 |
30 May 2024 | 0.829 | 0.00 | 0.00% | 0.829 | 0.829 | 0.829 | 0.00 |
29 May 2024 | 0.829 | -0.02 | -2.36% | 0.86 | 0.861 | 0.814 | 9,300 |
28 May 2024 | 0.849 | 0.003 | 0.35% | 0.844 | 0.852 | 0.839 | 14,914 |
27 May 2024 | 0.846 | 0.018 | 2.17% | 0.801 | 0.846 | 0.801 | 5,518 |
24 May 2024 | 0.828 | 0.029 | 3.63% | 0.805 | 0.828 | 0.805 | 3,409 |
23 May 2024 | 0.799 | -0.002 | -0.25% | 0.801 | 0.801 | 0.799 | 13,717 |
22 May 2024 | 0.801 | 0.00 | 0.00% | 0.835 | 0.835 | 0.801 | 784 |
21 May 2024 | 0.801 | -0.021 | -2.55% | 0.78 | 0.801 | 0.78 | 6,450 |
20 May 2024 | 0.822 | 0.051 | 6.61% | 0.805 | 0.822 | 0.805 | 7,293 |
17 May 2024 | 0.771 | 0.011 | 1.45% | 0.76 | 0.771 | 0.75 | 12,245 |
16 May 2024 | 0.76 | 0.009 | 1.20% | 0.743 | 0.76 | 0.743 | 35,750 |
15 May 2024 | 0.751 | 0.007 | 0.94% | 0.768 | 0.768 | 0.751 | 5,100 |
14 May 2024 | 0.744 | -0.016 | -2.11% | 0.741 | 0.757 | 0.741 | 26,150 |
13 May 2024 | 0.76 | -0.015 | -1.94% | 0.761 | 0.769 | 0.76 | 3,780 |
10 May 2024 | 0.775 | 0.013 | 1.71% | 0.771 | 0.775 | 0.771 | 1,048 |
09 May 2024 | 0.762 | 0.00 | 0.00% | 0.762 | 0.762 | 0.762 | 0.00 |
08 May 2024 | 0.762 | -0.001 | -0.13% | 0.762 | 0.762 | 0.762 | 115 |
07 May 2024 | 0.763 | -0.021 | -2.68% | 0.761 | 0.763 | 0.761 | 8,850 |
06 May 2024 | 0.784 | 0.014 | 1.82% | 0.761 | 0.784 | 0.761 | 1,049 |
03 May 2024 | 0.77 | 0.003 | 0.39% | 0.763 | 0.77 | 0.763 | 4,525 |
02 May 2024 | 0.767 | -0.017 | -2.17% | 0.774 | 0.774 | 0.767 | 1,500 |
30 Abr 2024 | 0.784 | 0.004 | 0.51% | 0.784 | 0.784 | 0.784 | 16 |
29 Abr 2024 | 0.78 | -0.001 | -0.13% | 0.77 | 0.78 | 0.77 | 18,500 |
26 Abr 2024 | 0.781 | 0.029 | 3.86% | 0.794 | 0.794 | 0.765 | 2,500 |
25 Abr 2024 | 0.752 | -0.022 | -2.84% | 0.796 | 0.796 | 0.752 | 4,260 |
24 Abr 2024 | 0.774 | -0.006 | -0.77% | 0.761 | 0.779 | 0.761 | 37,509 |
23 Abr 2024 | 0.78 | 0.01 | 1.30% | 0.761 | 0.78 | 0.761 | 13,500 |
22 Abr 2024 | 0.77 | -0.02 | -2.53% | 0.781 | 0.781 | 0.768 | 5,544 |
19 Abr 2024 | 0.79 | 0.01 | 1.28% | 0.799 | 0.799 | 0.788 | 8,050 |
18 Abr 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0.00 |
17 Abr 2024 | 0.78 | -0.023 | -2.86% | 0.787 | 0.787 | 0.78 | 2,350 |
16 Abr 2024 | 0.803 | -0.051 | -5.97% | 0.835 | 0.847 | 0.802 | 4,515 |
15 Abr 2024 | 0.854 | 0.033 | 4.02% | 0.874 | 0.874 | 0.834 | 7,575 |
12 Abr 2024 | 0.821 | 0.02 | 2.50% | 0.849 | 0.883 | 0.821 | 12,077 |
11 Abr 2024 | 0.801 | 0.012 | 1.52% | 0.819 | 0.849 | 0.782 | 10,448 |
10 Abr 2024 | 0.789 | -0.051 | -6.07% | 0.82 | 0.821 | 0.785 | 4,448 |
09 Abr 2024 | 0.84 | 0.009 | 1.08% | 0.883 | 0.883 | 0.819 | 41,886 |
08 Abr 2024 | 0.831 | -0.019 | -2.24% | 0.84 | 0.89 | 0.831 | 17,169 |
05 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.829 | 0.871 | 0.829 | 55,800 |
04 Abr 2024 | 0.85 | -0.01 | -1.16% | 0.847 | 0.892 | 0.847 | 17,093 |
03 Abr 2024 | 0.86 | 0.03 | 3.61% | 0.846 | 0.86 | 0.82 | 9,025 |
02 Abr 2024 | 0.83 | 0.03 | 3.75% | 0.84 | 0.84 | 0.811 | 10,118 |
28 Mar 2024 | 0.80 | 0.018 | 2.30% | 0.79 | 0.80 | 0.775 | 23,150 |
27 Mar 2024 | 0.782 | 0.007 | 0.90% | 0.763 | 0.782 | 0.70 | 67,945 |
26 Mar 2024 | 0.775 | -0.005 | -0.64% | 0.775 | 0.775 | 0.775 | 20 |
25 Mar 2024 | 0.78 | -0.005 | -0.64% | 0.758 | 0.804 | 0.758 | 17,254 |
22 Mar 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
21 Mar 2024 | 0.785 | 0.019 | 2.48% | 0.804 | 0.805 | 0.785 | 12,848 |
20 Mar 2024 | 0.766 | 0.009 | 1.19% | 0.741 | 0.767 | 0.73 | 29,791 |
19 Mar 2024 | 0.757 | -0.014 | -1.82% | 0.782 | 0.782 | 0.752 | 17,885 |
18 Mar 2024 | 0.771 | 0.004 | 0.52% | 0.82 | 0.82 | 0.771 | 51,911 |