Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 13.52 | -0.08 | -0.59% | 13.60 | 13.60 | 13.50 | 4,221 |
| 21 May 2024 | 13.60 | 0.10 | 0.74% | 13.37 | 13.65 | 13.37 | 8,368 |
| 17 May 2024 | 13.50 | 0.19 | 1.43% | 13.32 | 13.60 | 13.31 | 4,289 |
| 16 May 2024 | 13.31 | 0.19 | 1.45% | 13.10 | 13.31 | 13.10 | 10,467 |
| 15 May 2024 | 13.12 | -0.08 | -0.61% | 13.25 | 13.25 | 13.05 | 7,073 |
| 14 May 2024 | 13.20 | -0.15 | -1.12% | 13.25 | 13.25 | 13.15 | 7,744 |
| 13 May 2024 | 13.35 | 0.00 | 0.00% | 13.39 | 13.39 | 13.28 | 5,071 |
| 10 May 2024 | 13.35 | -0.18 | -1.33% | 13.04 | 13.44 | 13.04 | 17,287 |
| 09 May 2024 | 13.53 | -0.02 | -0.15% | 13.50 | 13.60 | 13.50 | 6,670 |
| 08 May 2024 | 13.55 | -0.07 | -0.51% | 13.53 | 13.60 | 13.51 | 1,644 |
| 07 May 2024 | 13.62 | -0.01 | -0.07% | 13.65 | 13.65 | 13.60 | 2,301 |
| 06 May 2024 | 13.63 | -0.01 | -0.07% | 13.65 | 13.65 | 13.56 | 3,736 |
| 03 May 2024 | 13.64 | -0.01 | -0.07% | 13.65 | 13.65 | 13.52 | 3,021 |
| 02 May 2024 | 13.65 | -0.01 | -0.07% | 13.70 | 13.70 | 13.53 | 3,784 |
| 01 May 2024 | 13.66 | -0.09 | -0.65% | 13.70 | 13.70 | 13.65 | 1,252 |
| 30 Abr 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.84 | 13.75 | 2,732 |
| 29 Abr 2024 | 13.75 | 0.10 | 0.73% | 13.73 | 13.75 | 13.73 | 358 |
| 26 Abr 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.65 | 13.65 | 0 |
| 25 Abr 2024 | 13.65 | 0.02 | 0.15% | 13.63 | 13.65 | 13.63 | 1,430 |
| 24 Abr 2024 | 13.63 | 0.06 | 0.44% | 13.58 | 13.69 | 13.58 | 2,144 |
| 23 Abr 2024 | 13.57 | 0.02 | 0.15% | 13.62 | 13.63 | 13.55 | 2,073 |
| 22 Abr 2024 | 13.55 | 0.05 | 0.37% | 13.88 | 13.88 | 13.55 | 2,510 |
| 19 Abr 2024 | 13.50 | 0.05 | 0.37% | 13.68 | 13.68 | 13.50 | 2,523 |
| 18 Abr 2024 | 13.45 | 0.00 | 0.00% | 13.55 | 13.55 | 13.45 | 2,225 |
| 17 Abr 2024 | 13.45 | -0.01 | -0.07% | 13.50 | 13.57 | 13.45 | 4,258 |
| 16 Abr 2024 | 13.46 | -0.06 | -0.44% | 13.62 | 13.62 | 13.43 | 3,405 |
| 15 Abr 2024 | 13.52 | -0.13 | -0.95% | 13.65 | 13.65 | 13.48 | 11,072 |
| 12 Abr 2024 | 13.65 | -0.10 | -0.73% | 13.75 | 13.75 | 13.61 | 5,958 |
| 11 Abr 2024 | 13.75 | -0.07 | -0.51% | 13.79 | 13.82 | 13.75 | 8,982 |
| 10 Abr 2024 | 13.82 | -0.13 | -0.93% | 13.92 | 13.92 | 13.82 | 828 |
| 09 Abr 2024 | 13.95 | 0.11 | 0.79% | 13.83 | 13.95 | 13.81 | 3,324 |
| 08 Abr 2024 | 13.84 | 0.03 | 0.22% | 13.95 | 13.95 | 13.77 | 7,205 |
| 05 Abr 2024 | 13.81 | -0.09 | -0.65% | 13.84 | 13.85 | 13.81 | 4,406 |
| 04 Abr 2024 | 13.90 | -0.01 | -0.07% | 13.92 | 13.92 | 13.80 | 4,773 |
| 03 Abr 2024 | 13.91 | 0.07 | 0.51% | 13.85 | 13.91 | 13.85 | 880 |
| 02 Abr 2024 | 13.84 | -0.08 | -0.57% | 13.83 | 13.85 | 13.78 | 2,496 |
| 01 Abr 2024 | 13.92 | -0.05 | -0.36% | 13.94 | 13.94 | 13.80 | 9,606 |
| 28 Mar 2024 | 13.97 | -0.08 | -0.57% | 13.83 | 14.00 | 13.83 | 8,844 |
| 27 Mar 2024 | 14.05 | 0.05 | 0.36% | 13.90 | 14.05 | 13.90 | 3,975 |
| 26 Mar 2024 | 14.00 | 0.05 | 0.36% | 14.05 | 14.05 | 13.92 | 3,039 |
| 25 Mar 2024 | 13.95 | -0.05 | -0.36% | 14.14 | 14.14 | 13.91 | 5,854 |
| 22 Mar 2024 | 14.00 | -0.05 | -0.36% | 13.89 | 14.02 | 13.88 | 4,140 |
| 21 Mar 2024 | 14.05 | 0.16 | 1.15% | 13.83 | 14.08 | 13.83 | 9,072 |
| 20 Mar 2024 | 13.89 | 0.19 | 1.39% | 13.74 | 13.93 | 13.56 | 15,024 |
| 19 Mar 2024 | 13.70 | 0.24 | 1.78% | 13.36 | 13.85 | 13.36 | 12,612 |
| 18 Mar 2024 | 13.46 | -0.54 | -3.86% | 13.94 | 13.94 | 13.35 | 36,039 |
| 15 Mar 2024 | 14.00 | -0.25 | -1.75% | 14.22 | 14.22 | 14.00 | 9,374 |
| 14 Mar 2024 | 14.25 | 0.23 | 1.64% | 14.03 | 14.25 | 14.02 | 9,136 |
| 13 Mar 2024 | 14.02 | -0.20 | -1.41% | 14.26 | 14.26 | 14.02 | 11,722 |
| 12 Mar 2024 | 14.22 | -0.08 | -0.56% | 14.29 | 14.29 | 14.15 | 3,818 |
| 11 Mar 2024 | 14.30 | 0.02 | 0.14% | 14.29 | 14.34 | 14.16 | 4,051 |
| 08 Mar 2024 | 14.28 | 0.07 | 0.49% | 14.21 | 14.35 | 14.21 | 16,257 |
| 07 Mar 2024 | 14.21 | -0.07 | -0.49% | 14.28 | 14.28 | 14.21 | 3,187 |
| 06 Mar 2024 | 14.28 | -0.02 | -0.14% | 14.25 | 14.28 | 14.17 | 3,842 |
| 05 Mar 2024 | 14.30 | 0.02 | 0.14% | 14.20 | 14.30 | 14.12 | 3,973 |
| 04 Mar 2024 | 14.28 | 0.10 | 0.71% | 14.25 | 14.35 | 14.15 | 10,284 |
| 01 Mar 2024 | 14.18 | 0.13 | 0.93% | 14.05 | 14.18 | 14.00 | 5,958 |
| 29 Feb 2024 | 14.05 | 0.10 | 0.72% | 14.04 | 14.11 | 14.02 | 3,449 |
| 28 Feb 2024 | 13.95 | 0.03 | 0.22% | 14.08 | 14.08 | 13.89 | 5,518 |
| 27 Feb 2024 | 13.92 | 0.11 | 0.80% | 13.80 | 14.12 | 13.80 | 16,441 |
| 26 Feb 2024 | 13.81 | 0.05 | 0.36% | 13.77 | 13.85 | 13.72 | 12,764 |
| 23 Feb 2024 | 13.76 | 0.19 | 1.40% | 13.60 | 13.76 | 13.57 | 2,915 |
