Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BDOUY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.41 | 0.27 | 1.19% | 23.14 | 23.69 | 23.14 | 2,399 |
| 13 Jun 2024 | 23.135 | -0.11 | -0.48% | 23.04 | 23.27 | 23.04 | 1,414 |
| 12 Jun 2024 | 23.2472 | 0.20 | 0.86% | 22.96 | 23.25 | 22.96 | 6,440 |
| 11 Jun 2024 | 23.05 | 0.17 | 0.72% | 23.07 | 23.07 | 23.05 | 1,495 |
| 10 Jun 2024 | 22.8843 | -0.85 | -3.56% | 23.03 | 23.16 | 22.82 | 2,632 |
| 07 Jun 2024 | 23.73 | 0.57 | 2.46% | 23.67 | 23.73 | 23.47 | 2,509 |
| 06 Jun 2024 | 23.16 | -0.02 | -0.10% | 23.39 | 23.7152 | 23.16 | 4,018 |
| 05 Jun 2024 | 23.1837 | 0.22 | 0.97% | 23.30 | 23.41 | 23.1837 | 1,023 |
| 04 Jun 2024 | 22.96 | 0.14 | 0.63% | 23.09 | 23.20 | 22.93 | 8,925 |
| 03 Jun 2024 | 22.8158 | 0.69 | 3.13% | 23.36 | 23.36 | 22.81 | 2,475 |
| 31 May 2024 | 22.124 | -0.24 | -1.06% | 22.27 | 22.35 | 22.124 | 2,131 |
| 30 May 2024 | 22.36 | -0.03 | -0.11% | 22.45 | 22.45 | 22.36 | 1,934 |
| 29 May 2024 | 22.385 | -0.98 | -4.21% | 22.685 | 23.28 | 22.385 | 2,513 |
| 28 May 2024 | 23.368 | 0.17 | 0.72% | 23.38 | 23.54 | 23.01 | 2,695 |
| 24 May 2024 | 23.20 | -0.27 | -1.15% | 23.30 | 23.36 | 23.20 | 2,616 |
| 23 May 2024 | 23.47 | 0.17 | 0.73% | 23.46 | 23.47 | 23.317 | 2,542 |
| 22 May 2024 | 23.30 | -0.11 | -0.47% | 23.46 | 23.52 | 23.30 | 3,779 |
| 21 May 2024 | 23.41 | -0.68 | -2.82% | 23.56 | 23.675 | 23.40 | 2,085 |
| 20 May 2024 | 24.09 | 0.26 | 1.09% | 23.89 | 24.09 | 23.89 | 1,145 |
| 17 May 2024 | 23.83 | 0.08 | 0.35% | 23.8225 | 24.06 | 23.70 | 2,079 |
| 16 May 2024 | 23.746 | -0.23 | -0.98% | 23.50 | 23.746 | 23.34 | 2,042 |
| 15 May 2024 | 23.98 | -0.25 | -1.03% | 23.82 | 23.98 | 23.73 | 13,306 |
| 14 May 2024 | 24.23 | -0.25 | -1.02% | 24.08 | 24.48 | 23.96 | 3,401 |
| 13 May 2024 | 24.48 | 0.41 | 1.70% | 24.37 | 24.76 | 24.21 | 2,623 |
| 10 May 2024 | 24.07 | -0.73 | -2.94% | 23.90 | 24.80 | 23.90 | 2,906 |
| 09 May 2024 | 24.80 | -0.64 | -2.52% | 24.87 | 25.20 | 24.80 | 1,703 |
| 08 May 2024 | 25.44 | -0.20 | -0.78% | 25.445 | 25.46 | 25.44 | 1,433 |
| 07 May 2024 | 25.64 | -0.25 | -0.97% | 25.76 | 25.92 | 25.6122 | 1,759 |
| 06 May 2024 | 25.89 | -0.11 | -0.42% | 25.885 | 25.89 | 25.885 | 2,119 |
| 03 May 2024 | 26.00 | 0.54 | 2.12% | 25.83 | 26.00 | 25.68 | 9,700 |
| 02 May 2024 | 25.46 | -0.19 | -0.74% | 25.46 | 25.46 | 25.46 | 970 |
| 01 May 2024 | 25.65 | 0.26 | 1.02% | 25.585 | 25.65 | 25.58 | 3,309 |
| 30 Abr 2024 | 25.39 | -0.57 | -2.20% | 25.63 | 25.63 | 25.39 | 1,270 |
| 29 Abr 2024 | 25.96 | 1.16 | 4.68% | 25.79 | 26.00 | 25.76 | 3,325 |
| 26 Abr 2024 | 24.80 | 0.04 | 0.15% | 24.77 | 25.03 | 24.61 | 6,864 |
| 25 Abr 2024 | 24.764 | -0.49 | -1.92% | 25.02 | 25.18 | 24.764 | 2,786 |
| 24 Abr 2024 | 25.25 | -0.01 | -0.02% | 25.26 | 25.26 | 25.25 | 2,249 |
| 23 Abr 2024 | 25.2557 | -0.21 | -0.84% | 25.25 | 25.26 | 25.25 | 2,935 |
| 22 Abr 2024 | 25.47 | 0.22 | 0.87% | 25.41 | 25.56 | 25.25 | 2,392 |
| 19 Abr 2024 | 25.25 | -0.30 | -1.19% | 25.25 | 25.365 | 25.25 | 5,013 |
| 18 Abr 2024 | 25.5549 | -0.54 | -2.07% | 25.795 | 25.89 | 25.5549 | 4,425 |
| 17 Abr 2024 | 26.095 | 0.40 | 1.54% | 26.20 | 26.20 | 25.94 | 2,164 |
| 16 Abr 2024 | 25.70 | -0.15 | -0.56% | 25.87 | 25.87 | 25.62 | 4,677 |
| 15 Abr 2024 | 25.845 | -0.52 | -1.95% | 25.845 | 25.845 | 25.845 | 1,078 |
| 12 Abr 2024 | 26.36 | -0.49 | -1.82% | 26.45 | 26.45 | 26.36 | 1,041 |
| 11 Abr 2024 | 26.85 | 0.03 | 0.10% | 26.83 | 26.955 | 26.50 | 6,401 |
| 10 Abr 2024 | 26.824 | -0.11 | -0.39% | 26.824 | 26.824 | 26.824 | 800 |
| 09 Abr 2024 | 26.93 | 0.12 | 0.45% | 26.91 | 26.93 | 26.66 | 2,028 |
| 08 Abr 2024 | 26.81 | -0.66 | -2.40% | 26.78 | 26.93 | 26.78 | 2,600 |
| 05 Abr 2024 | 27.47 | 0.86 | 3.23% | 27.155 | 27.47 | 27.155 | 3,059 |
| 04 Abr 2024 | 26.61 | -0.49 | -1.83% | 26.8675 | 27.25 | 26.61 | 1,893 |
| 03 Abr 2024 | 27.1049 | -0.21 | -0.77% | 27.065 | 27.1049 | 27.065 | 1,157 |
| 02 Abr 2024 | 27.315 | -0.97 | -3.41% | 27.31 | 27.315 | 27.31 | 1,025 |
| 01 Abr 2024 | 28.28 | 0.86 | 3.14% | 28.195 | 28.28 | 27.92 | 7,377 |
| 28 Mar 2024 | 27.42 | 0.22 | 0.81% | 27.51 | 27.51 | 27.42 | 957 |
| 27 Mar 2024 | 27.20 | 0.50 | 1.87% | 27.34 | 27.50 | 27.20 | 6,078 |
| 26 Mar 2024 | 26.70 | -0.59 | -2.16% | 26.825 | 26.87 | 26.61 | 4,001 |
| 25 Mar 2024 | 27.29 | 0.20 | 0.74% | 27.1275 | 27.29 | 27.1275 | 1,207 |
| 22 Mar 2024 | 27.09 | -0.12 | -0.43% | 27.44 | 27.59 | 27.09 | 1,969 |
| 21 Mar 2024 | 27.2057 | 0.13 | 0.48% | 27.61 | 27.77 | 27.2057 | 1,994 |
| 20 Mar 2024 | 27.0752 | -0.31 | -1.15% | 27.335 | 27.335 | 27.0752 | 2,468 |
| 19 Mar 2024 | 27.39 | -0.33 | -1.19% | 27.12 | 27.39 | 27.12 | 842 |
| 18 Mar 2024 | 27.72 | 1.00 | 3.74% | 27.57 | 27.72 | 27.28 | 2,438 |
