Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BOND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 20.80 | 0.05 | 0.24% | 20.74 | 20.80 | 20.72 | 12,425 |
| 24 Jun 2024 | 20.75 | 0.09 | 0.44% | 20.70 | 20.75 | 20.67 | 6,820 |
| 21 Jun 2024 | 20.66 | -0.03 | -0.14% | 20.57 | 20.67 | 20.57 | 1,552 |
| 20 Jun 2024 | 20.69 | -0.20 | -0.96% | 20.63 | 20.69 | 20.63 | 5,000 |
| 19 Jun 2024 | 20.89 | 0.12 | 0.58% | 20.71 | 20.89 | 20.71 | 29,264 |
| 18 Jun 2024 | 20.77 | 0.12 | 0.58% | 20.59 | 20.77 | 20.59 | 8,831 |
| 17 Jun 2024 | 20.65 | -0.10 | -0.48% | 20.63 | 20.65 | 20.63 | 1,346 |
| 14 Jun 2024 | 20.75 | 0.08 | 0.39% | 20.74 | 20.77 | 20.74 | 4,650 |
| 13 Jun 2024 | 20.67 | 0.20 | 0.98% | 20.66 | 20.67 | 20.64 | 6,098 |
| 12 Jun 2024 | 20.47 | 0.13 | 0.64% | 20.61 | 20.61 | 20.47 | 25,303 |
| 11 Jun 2024 | 20.34 | 0.16 | 0.79% | 20.21 | 20.34 | 20.20 | 4,425 |
| 10 Jun 2024 | 20.18 | -0.09 | -0.44% | 20.20 | 20.20 | 20.16 | 10,089 |
| 07 Jun 2024 | 20.27 | -0.28 | -1.36% | 20.34 | 20.34 | 20.27 | 6,184 |
| 06 Jun 2024 | 20.55 | 0.02 | 0.10% | 20.51 | 20.55 | 20.50 | 6,015 |
| 05 Jun 2024 | 20.53 | 0.08 | 0.39% | 20.50 | 20.54 | 20.41 | 16,302 |
| 04 Jun 2024 | 20.45 | 0.18 | 0.89% | 20.39 | 20.48 | 20.39 | 6,375 |
| 03 Jun 2024 | 20.27 | 0.24 | 1.20% | 20.28 | 20.28 | 20.12 | 26,919 |
| 31 May 2024 | 20.03 | -0.06 | -0.30% | 20.05 | 20.05 | 20.03 | 1,443 |
| 30 May 2024 | 20.09 | 0.15 | 0.75% | 20.09 | 20.09 | 20.09 | 76 |
| 29 May 2024 | 19.94 | -0.22 | -1.09% | 20.10 | 20.10 | 19.93 | 5,413 |
| 28 May 2024 | 20.16 | -0.46 | -2.23% | 20.39 | 20.39 | 20.15 | 8,127 |
| 27 May 2024 | 20.62 | 0.23 | 1.13% | 20.36 | 20.62 | 20.36 | 5,573 |
| 24 May 2024 | 20.39 | 0.05 | 0.25% | 20.35 | 20.39 | 20.34 | 9,300 |
| 23 May 2024 | 20.34 | -0.13 | -0.64% | 20.47 | 20.47 | 20.31 | 2,849 |
| 22 May 2024 | 20.47 | 0.04 | 0.20% | 20.41 | 20.47 | 20.39 | 23,288 |
| 21 May 2024 | 20.43 | 0.04 | 0.20% | 20.45 | 20.45 | 20.40 | 9,640 |
| 17 May 2024 | 20.39 | -0.07 | -0.34% | 20.46 | 20.46 | 20.39 | 13,754 |
| 16 May 2024 | 20.46 | -0.01 | -0.05% | 20.46 | 20.47 | 20.45 | 13,100 |
| 15 May 2024 | 20.47 | 0.17 | 0.84% | 20.48 | 20.49 | 20.47 | 10,299 |
| 14 May 2024 | 20.30 | 0.08 | 0.40% | 20.27 | 20.30 | 20.27 | 2,605 |
| 13 May 2024 | 20.22 | 0.04 | 0.20% | 20.21 | 20.25 | 20.21 | 5,346 |
| 10 May 2024 | 20.18 | -0.08 | -0.39% | 20.25 | 20.25 | 20.17 | 866 |
| 09 May 2024 | 20.26 | 0.07 | 0.35% | 20.16 | 20.26 | 20.16 | 9,824 |
| 08 May 2024 | 20.19 | -0.08 | -0.39% | 20.19 | 20.19 | 20.19 | 55 |
| 07 May 2024 | 20.27 | 0.11 | 0.55% | 20.29 | 20.29 | 20.25 | 1,400 |
| 06 May 2024 | 20.16 | 0.05 | 0.25% | 20.16 | 20.16 | 20.10 | 11,072 |
| 03 May 2024 | 20.11 | 0.18 | 0.90% | 20.15 | 20.15 | 20.03 | 4,401 |
| 02 May 2024 | 19.93 | 0.08 | 0.40% | 19.88 | 19.94 | 19.88 | 102,290 |
| 01 May 2024 | 19.85 | 0.08 | 0.40% | 19.85 | 19.96 | 19.85 | 16,632 |
| 30 Abr 2024 | 19.77 | -0.10 | -0.50% | 19.77 | 19.77 | 19.77 | 817 |
| 29 Abr 2024 | 19.87 | 0.02 | 0.10% | 19.85 | 19.87 | 19.85 | 188 |
| 26 Abr 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 0 |
| 25 Abr 2024 | 19.85 | -0.10 | -0.50% | 19.79 | 19.85 | 19.79 | 1,955 |
| 24 Abr 2024 | 19.95 | -0.12 | -0.60% | 20.00 | 20.00 | 19.90 | 8,626 |
| 23 Abr 2024 | 20.07 | -0.01 | -0.05% | 20.01 | 20.12 | 20.01 | 16,452 |
| 22 Abr 2024 | 20.08 | -0.01 | -0.05% | 20.03 | 20.08 | 20.03 | 15,051 |
| 19 Abr 2024 | 20.09 | 0.07 | 0.35% | 20.12 | 20.12 | 20.08 | 3,962 |
| 18 Abr 2024 | 20.02 | -0.10 | -0.50% | 20.07 | 20.07 | 20.00 | 831 |
| 17 Abr 2024 | 20.12 | 0.20 | 1.00% | 20.12 | 20.12 | 20.12 | 0 |
| 16 Abr 2024 | 19.92 | -0.12 | -0.60% | 19.85 | 19.95 | 19.82 | 5,241 |
| 15 Abr 2024 | 20.04 | -0.32 | -1.57% | 20.22 | 20.22 | 19.98 | 2,535 |
| 12 Abr 2024 | 20.36 | 0.10 | 0.49% | 20.37 | 20.42 | 20.36 | 1,607 |
| 11 Abr 2024 | 20.26 | -0.06 | -0.30% | 20.39 | 20.39 | 20.25 | 2,065 |
| 10 Abr 2024 | 20.32 | -0.45 | -2.17% | 20.51 | 20.51 | 20.32 | 8,368 |
| 09 Abr 2024 | 20.77 | 0.19 | 0.92% | 20.74 | 20.77 | 20.74 | 304 |
| 08 Abr 2024 | 20.58 | -0.03 | -0.15% | 20.54 | 20.60 | 20.53 | 3,206 |
| 05 Abr 2024 | 20.61 | -0.24 | -1.15% | 20.65 | 20.65 | 20.61 | 4,009 |
| 04 Abr 2024 | 20.85 | 0.15 | 0.72% | 20.71 | 20.85 | 20.71 | 28,803 |
| 03 Abr 2024 | 20.70 | -0.04 | -0.19% | 20.55 | 20.70 | 20.55 | 3,601 |
| 02 Abr 2024 | 20.74 | -0.05 | -0.24% | 20.62 | 20.74 | 20.62 | 4,323 |
| 01 Abr 2024 | 20.79 | -0.36 | -1.70% | 21.00 | 21.00 | 20.79 | 29,538 |
| 28 Mar 2024 | 21.15 | 0.02 | 0.09% | 21.18 | 21.18 | 21.15 | 840 |
