Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBXIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0 |
| 13 Jun 2024 | 8.50 | 0.30 | 3.66% | 8.20 | 8.50 | 8.20 | 884 |
| 12 Jun 2024 | 8.20 | -0.30 | -3.53% | 8.20 | 8.20 | 8.20 | 222 |
| 11 Jun 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 213 |
| 10 Jun 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0 |
| 07 Jun 2024 | 8.50 | -0.19 | -2.19% | 8.50 | 8.50 | 8.07 | 1,433 |
| 06 Jun 2024 | 8.69 | -0.02 | -0.23% | 8.28 | 8.69 | 8.02 | 3,225 |
| 05 Jun 2024 | 8.71 | 0.06 | 0.69% | 8.64 | 8.71 | 8.64 | 266 |
| 04 Jun 2024 | 8.65 | -0.05 | -0.57% | 8.65 | 8.65 | 8.65 | 256 |
| 03 Jun 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 2,504 |
| 31 May 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 101 |
| 30 May 2024 | 8.70 | -0.21 | -2.36% | 8.20 | 8.70 | 8.20 | 521 |
| 29 May 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0 |
| 28 May 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0 |
| 24 May 2024 | 8.91 | -0.07 | -0.78% | 8.6665 | 8.98 | 7.37 | 7,401 |
| 23 May 2024 | 8.98 | 0.00 | 0.00% | 8.98 | 8.98 | 8.98 | 0 |
| 22 May 2024 | 8.98 | 0.23 | 2.63% | 8.8975 | 8.98 | 8.8975 | 217 |
| 21 May 2024 | 8.75 | -0.24 | -2.67% | 8.65 | 8.75 | 8.65 | 802 |
| 20 May 2024 | 8.99 | 0.00 | 0.00% | 8.99 | 8.99 | 8.99 | 211 |
| 17 May 2024 | 8.99 | -0.01 | -0.11% | 8.885 | 8.99 | 8.885 | 356 |
| 16 May 2024 | 9.00 | -0.03 | -0.33% | 9.00 | 9.00 | 9.00 | 100 |
| 15 May 2024 | 9.03 | 0.16 | 1.77% | 8.99 | 9.03 | 8.59 | 4,711 |
| 14 May 2024 | 8.873 | 0.07 | 0.83% | 8.873 | 8.873 | 8.873 | 174 |
| 13 May 2024 | 8.80 | -0.20 | -2.22% | 9.16 | 9.16 | 8.80 | 2,040 |
| 10 May 2024 | 9.00 | 0.00 | 0.00% | 8.94 | 9.00 | 8.93 | 3,361 |
| 09 May 2024 | 9.00 | -0.05 | -0.57% | 9.00 | 9.00 | 9.00 | 168 |
| 08 May 2024 | 9.052 | -0.08 | -0.85% | 9.00 | 9.052 | 9.00 | 357 |
| 07 May 2024 | 9.13 | 0.00 | 0.00% | 9.13 | 9.13 | 9.13 | 0 |
| 06 May 2024 | 9.13 | 0.00 | 0.00% | 9.13 | 9.13 | 9.13 | 0 |
| 03 May 2024 | 9.13 | 0.51 | 5.92% | 8.93 | 9.13 | 8.93 | 940 |
| 02 May 2024 | 8.62 | -0.47 | -5.17% | 8.94 | 8.94 | 8.51 | 5,126 |
| 01 May 2024 | 9.09 | 0.09 | 1.00% | 9.00 | 9.09 | 9.00 | 203 |
| 30 Abr 2024 | 9.00 | 0.06 | 0.67% | 9.00 | 9.00 | 9.00 | 391 |
| 29 Abr 2024 | 8.94 | -0.24 | -2.61% | 9.00 | 9.075 | 8.94 | 847 |
| 26 Abr 2024 | 9.18 | 0.00 | 0.00% | 9.18 | 9.18 | 9.18 | 0 |
| 25 Abr 2024 | 9.18 | 0.13 | 1.38% | 9.18 | 9.18 | 9.18 | 199 |
| 24 Abr 2024 | 9.055 | -0.15 | -1.58% | 8.97 | 9.055 | 8.97 | 226 |
| 23 Abr 2024 | 9.20 | 0.01 | 0.11% | 9.20 | 9.20 | 9.20 | 104 |
| 22 Abr 2024 | 9.19 | 0.14 | 1.55% | 9.19 | 9.19 | 9.19 | 102 |
| 19 Abr 2024 | 9.05 | -0.10 | -1.09% | 8.99 | 9.05 | 8.99 | 2,482 |
| 18 Abr 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 9.15 | 0 |
| 17 Abr 2024 | 9.15 | -0.05 | -0.54% | 9.20 | 9.24 | 9.15 | 2,201 |
| 16 Abr 2024 | 9.20 | 0.29 | 3.25% | 8.92 | 9.20 | 8.92 | 665 |
| 15 Abr 2024 | 8.91 | -0.07 | -0.75% | 8.91 | 8.9235 | 8.91 | 3,385 |
| 12 Abr 2024 | 8.9775 | 0.07 | 0.76% | 8.9775 | 8.9775 | 8.9775 | 100 |
| 11 Abr 2024 | 8.91 | -0.09 | -1.00% | 8.91 | 8.91 | 8.91 | 232 |
| 10 Abr 2024 | 9.00 | 0.10 | 1.12% | 8.99 | 9.00 | 8.945 | 2,995 |
| 09 Abr 2024 | 8.90 | -0.09 | -1.00% | 8.99 | 8.99 | 8.90 | 1,253 |
| 08 Abr 2024 | 8.99 | 0.09 | 1.01% | 8.90 | 8.99 | 8.90 | 415 |
| 05 Abr 2024 | 8.90 | -0.10 | -1.11% | 8.90 | 8.90 | 8.90 | 259 |
| 04 Abr 2024 | 9.00 | -0.10 | -1.10% | 9.01 | 9.01 | 8.95 | 2,810 |
| 03 Abr 2024 | 9.10 | -0.08 | -0.87% | 9.01 | 9.105 | 9.01 | 627 |
| 02 Abr 2024 | 9.18 | -0.04 | -0.43% | 9.10 | 9.18 | 9.09 | 1,301 |
| 01 Abr 2024 | 9.22 | 0.00 | 0.00% | 9.22 | 9.22 | 9.22 | 0 |
| 28 Mar 2024 | 9.22 | 0.10 | 1.10% | 8.99 | 9.22 | 8.99 | 1,370 |
| 27 Mar 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.11 | 3,608 |
| 26 Mar 2024 | 9.12 | -0.12 | -1.30% | 9.17 | 9.17 | 9.12 | 1,109 |
| 25 Mar 2024 | 9.24 | 0.01 | 0.11% | 9.197 | 9.24 | 9.197 | 9,082 |
| 22 Mar 2024 | 9.23 | 0.01 | 0.11% | 9.23 | 9.23 | 9.23 | 910 |
| 21 Mar 2024 | 9.22 | -0.05 | -0.54% | 9.24 | 9.24 | 9.22 | 8,017 |
| 20 Mar 2024 | 9.27 | 0.10 | 1.09% | 8.95 | 9.27 | 8.95 | 5,421 |
| 19 Mar 2024 | 9.17 | -0.04 | -0.43% | 8.74 | 9.17 | 8.74 | 6,353 |
