BEW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.395 | -0.005 | -1.25% | 0.40 | 0.40 | 0.39 | 39,000 |
23 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.395 | 31,000 |
22 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 500 |
21 May 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.40 | 0.395 | 12,800 |
17 May 2024 | 0.395 | -0.015 | -3.66% | 0.40 | 0.41 | 0.39 | 51,671 |
16 May 2024 | 0.41 | 0.00 | 0.00% | 0.405 | 0.41 | 0.40 | 93,770 |
15 May 2024 | 0.41 | 0.02 | 5.13% | 0.40 | 0.45 | 0.40 | 233,571 |
14 May 2024 | 0.39 | 0.01 | 2.63% | 0.365 | 0.395 | 0.365 | 52,003 |
13 May 2024 | 0.38 | 0.005 | 1.33% | 0.375 | 0.38 | 0.375 | 6,500 |
10 May 2024 | 0.375 | -0.025 | -6.25% | 0.38 | 0.39 | 0.375 | 18,050 |
09 May 2024 | 0.40 | 0.035 | 9.59% | 0.38 | 0.40 | 0.38 | 80,000 |
08 May 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
07 May 2024 | 0.365 | 0.005 | 1.39% | 0.36 | 0.365 | 0.36 | 10,779 |
06 May 2024 | 0.36 | -0.01 | -2.70% | 0.355 | 0.36 | 0.355 | 36,990 |
03 May 2024 | 0.37 | 0.00 | 0.00% | 0.36 | 0.37 | 0.355 | 15,000 |
02 May 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.36 | 15,720 |
01 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
30 Abr 2024 | 0.38 | -0.015 | -3.80% | 0.395 | 0.395 | 0.38 | 14,100 |
29 Abr 2024 | 0.395 | 0.01 | 2.60% | 0.395 | 0.395 | 0.395 | 500 |
26 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
25 Abr 2024 | 0.385 | -0.01 | -2.53% | 0.40 | 0.40 | 0.385 | 58,500 |
24 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.41 | 0.42 | 0.395 | 128,500 |
23 Abr 2024 | 0.395 | -0.015 | -3.66% | 0.395 | 0.395 | 0.395 | 18,000 |
22 Abr 2024 | 0.41 | 0.015 | 3.80% | 0.40 | 0.41 | 0.40 | 55,153 |
19 Abr 2024 | 0.395 | -0.005 | -1.25% | 0.405 | 0.41 | 0.395 | 85,005 |
18 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.40 | 119,347 |
17 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 12,600 |
16 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.405 | 0.405 | 0.40 | 8,000 |
15 Abr 2024 | 0.40 | -0.01 | -2.44% | 0.40 | 0.40 | 0.40 | 8,500 |
12 Abr 2024 | 0.41 | -0.04 | -8.89% | 0.445 | 0.45 | 0.41 | 97,550 |
11 Abr 2024 | 0.45 | 0.03 | 7.14% | 0.41 | 0.45 | 0.41 | 107,430 |
10 Abr 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.40 | 93,450 |
09 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.385 | 0.45 | 0.385 | 156,193 |
08 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.395 | 0.40 | 0.39 | 14,000 |
05 Abr 2024 | 0.40 | 0.01 | 2.56% | 0.39 | 0.435 | 0.385 | 279,126 |
04 Abr 2024 | 0.39 | -0.005 | -1.27% | 0.39 | 0.39 | 0.39 | 5,501 |
03 Abr 2024 | 0.395 | 0.03 | 8.22% | 0.355 | 0.40 | 0.355 | 103,750 |
02 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.36 | 0.365 | 0.36 | 47,280 |
01 Abr 2024 | 0.365 | -0.015 | -3.95% | 0.37 | 0.37 | 0.365 | 7,227 |
28 Mar 2024 | 0.38 | 0.03 | 8.57% | 0.36 | 0.38 | 0.36 | 16,450 |
27 Mar 2024 | 0.35 | -0.015 | -4.11% | 0.365 | 0.365 | 0.35 | 46,000 |
26 Mar 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.37 | 0.365 | 59,000 |
25 Mar 2024 | 0.365 | 0.015 | 4.29% | 0.355 | 0.37 | 0.355 | 7,922 |
22 Mar 2024 | 0.35 | -0.005 | -1.41% | 0.355 | 0.36 | 0.35 | 46,100 |
21 Mar 2024 | 0.355 | -0.015 | -4.05% | 0.38 | 0.38 | 0.35 | 47,586 |
20 Mar 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.395 | 0.37 | 11,783 |
19 Mar 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.395 | 0.37 | 152,091 |
18 Mar 2024 | 0.37 | -0.01 | -2.63% | 0.385 | 0.385 | 0.36 | 25,000 |
15 Mar 2024 | 0.38 | 0.03 | 8.57% | 0.335 | 0.38 | 0.335 | 202,150 |
14 Mar 2024 | 0.35 | 0.02 | 6.06% | 0.32 | 0.37 | 0.32 | 323,340 |
13 Mar 2024 | 0.33 | 0.025 | 8.20% | 0.305 | 0.33 | 0.305 | 346,762 |
12 Mar 2024 | 0.305 | 0.01 | 3.39% | 0.30 | 0.305 | 0.30 | 13,000 |
11 Mar 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.295 | 78,540 |
08 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.30 | 1,700 |
07 Mar 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 76,152 |
06 Mar 2024 | 0.295 | 0.015 | 5.36% | 0.29 | 0.295 | 0.29 | 26,089 |
05 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
04 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.285 | 0.28 | 106,774 |
01 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 3,500 |
29 Feb 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.30 | 0.28 | 64,809 |
28 Feb 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 0.29 | 40,500 |
27 Feb 2024 | 0.29 | -0.01 | -3.33% | 0.285 | 0.30 | 0.285 | 3,518 |
26 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.305 | 0.30 | 202,500 |