BSR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.45 | -0.02 | -4.26% | 0.435 | 0.475 | 0.43 | 36,197 |
06 Jun 2024 | 0.47 | -0.01 | -2.08% | 0.495 | 0.495 | 0.46 | 60,203 |
05 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.50 | 0.48 | 24,768 |
04 Jun 2024 | 0.48 | -0.005 | -1.03% | 0.495 | 0.495 | 0.48 | 71,377 |
03 Jun 2024 | 0.485 | 0.015 | 3.19% | 0.48 | 0.49 | 0.48 | 16,962 |
31 May 2024 | 0.47 | -0.005 | -1.05% | 0.49 | 0.49 | 0.465 | 11,500 |
30 May 2024 | 0.475 | 0.01 | 2.15% | 0.46 | 0.475 | 0.455 | 12,432 |
29 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.48 | 0.465 | 13,834 |
28 May 2024 | 0.465 | 0.025 | 5.68% | 0.435 | 0.48 | 0.435 | 8,371 |
27 May 2024 | 0.44 | -0.025 | -5.38% | 0.465 | 0.47 | 0.44 | 64,294 |
24 May 2024 | 0.465 | -0.01 | -2.11% | 0.485 | 0.485 | 0.46 | 26,548 |
23 May 2024 | 0.475 | -0.015 | -3.06% | 0.50 | 0.51 | 0.465 | 93,353 |
22 May 2024 | 0.49 | -0.04 | -7.55% | 0.55 | 0.55 | 0.475 | 370,364 |
21 May 2024 | 0.53 | -0.02 | -3.64% | 0.59 | 0.59 | 0.50 | 218,052 |
17 May 2024 | 0.55 | -0.20 | -26.67% | 0.71 | 0.71 | 0.54 | 760,929 |
16 May 2024 | 0.75 | 0.07 | 10.29% | 0.66 | 0.85 | 0.63 | 795,960 |
15 May 2024 | 0.68 | 0.07 | 11.48% | 0.60 | 0.71 | 0.59 | 648,376 |
14 May 2024 | 0.61 | 0.08 | 15.09% | 0.495 | 0.64 | 0.495 | 412,626 |
13 May 2024 | 0.53 | 0.09 | 20.45% | 0.44 | 0.53 | 0.43 | 226,768 |
10 May 2024 | 0.44 | -0.025 | -5.38% | 0.46 | 0.46 | 0.435 | 212,860 |
09 May 2024 | 0.465 | 0.005 | 1.09% | 0.47 | 0.47 | 0.42 | 434,597 |
08 May 2024 | 0.46 | 0.01 | 2.22% | 0.455 | 0.46 | 0.445 | 452,650 |
07 May 2024 | 0.45 | -0.005 | -1.10% | 0.455 | 0.455 | 0.45 | 83,203 |
06 May 2024 | 0.455 | -0.01 | -2.15% | 0.45 | 0.47 | 0.42 | 79,888 |
03 May 2024 | 0.465 | -0.035 | -7.00% | 0.495 | 0.495 | 0.45 | 161,644 |
02 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 48,108 |
01 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 2,000 |
30 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 14,900 |
29 Abr 2024 | 0.50 | -0.07 | -12.28% | 0.55 | 0.55 | 0.50 | 334,242 |
26 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.57 | 0 |
25 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.57 | 0.55 | 54,683 |
24 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.54 | 0.55 | 0.54 | 12,504 |
23 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.53 | 0.55 | 0.52 | 32,704 |
22 Abr 2024 | 0.55 | -0.02 | -3.51% | 0.55 | 0.57 | 0.55 | 131,859 |
19 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.57 | 0.59 | 0.55 | 117,800 |
18 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.56 | 0.57 | 0.55 | 31,200 |
17 Abr 2024 | 0.55 | -0.01 | -1.79% | 0.57 | 0.57 | 0.55 | 107,181 |
16 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.56 | 0.57 | 0.56 | 27,520 |
15 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.56 | 0.57 | 0.56 | 26,907 |
12 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.60 | 0.57 | 217,462 |
11 Abr 2024 | 0.58 | 0.02 | 3.57% | 0.56 | 0.60 | 0.56 | 56,798 |
10 Abr 2024 | 0.56 | -0.03 | -5.08% | 0.58 | 0.58 | 0.56 | 28,620 |
09 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.56 | 0.59 | 0.56 | 10,000 |
08 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.57 | 0.51 | 61,420 |
05 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.57 | 0.60 | 0.55 | 171,128 |
04 Abr 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.60 | 0.55 | 150,100 |
03 Abr 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.57 | 0.51 | 113,923 |
02 Abr 2024 | 0.54 | 0.04 | 8.00% | 0.50 | 0.55 | 0.50 | 47,750 |
01 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.52 | 0.495 | 58,363 |
28 Mar 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.50 | 0.47 | 87,993 |
27 Mar 2024 | 0.48 | 0.03 | 6.67% | 0.47 | 0.48 | 0.47 | 38,020 |
26 Mar 2024 | 0.45 | 0.025 | 5.88% | 0.46 | 0.46 | 0.435 | 19,326 |
25 Mar 2024 | 0.425 | -0.04 | -8.60% | 0.45 | 0.46 | 0.425 | 39,314 |
22 Mar 2024 | 0.465 | 0.035 | 8.14% | 0.455 | 0.48 | 0.455 | 36,300 |
21 Mar 2024 | 0.43 | -0.02 | -4.44% | 0.44 | 0.44 | 0.43 | 59,014 |
20 Mar 2024 | 0.45 | 0.05 | 12.50% | 0.41 | 0.45 | 0.41 | 24,313 |
19 Mar 2024 | 0.40 | 0.005 | 1.27% | 0.405 | 0.425 | 0.40 | 107,499 |
18 Mar 2024 | 0.395 | -0.045 | -10.23% | 0.47 | 0.48 | 0.395 | 202,702 |
15 Mar 2024 | 0.44 | 0.025 | 6.02% | 0.455 | 0.47 | 0.42 | 29,900 |
14 Mar 2024 | 0.415 | -0.05 | -10.75% | 0.44 | 0.44 | 0.415 | 11,004 |
13 Mar 2024 | 0.465 | 0.045 | 10.71% | 0.42 | 0.465 | 0.42 | 80,050 |
12 Mar 2024 | 0.42 | -0.01 | -2.33% | 0.43 | 0.43 | 0.395 | 31,080 |
11 Mar 2024 | 0.43 | 0.01 | 2.38% | 0.43 | 0.435 | 0.40 | 23,039 |