Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BDVSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.325 | 1.08 | 3.55% | 31.36 | 31.49 | 31.21 | 2,970 |
| 27 Jun 2024 | 30.25 | -0.46 | -1.50% | 30.35 | 30.35 | 30.0625 | 3,358 |
| 26 Jun 2024 | 30.71 | 0.13 | 0.41% | 30.545 | 30.71 | 30.505 | 3,138 |
| 25 Jun 2024 | 30.585 | -0.76 | -2.41% | 30.42 | 30.8499 | 30.42 | 2,481 |
| 24 Jun 2024 | 31.34 | -0.76 | -2.37% | 31.07 | 31.34 | 31.07 | 5,251 |
| 21 Jun 2024 | 32.10 | 0.12 | 0.38% | 32.166 | 32.166 | 31.84 | 5,209 |
| 20 Jun 2024 | 31.98 | 0.64 | 2.04% | 31.74 | 31.98 | 31.695 | 1,669 |
| 18 Jun 2024 | 31.34 | 2.78 | 9.73% | 31.37 | 31.54 | 31.14 | 5,796 |
| 17 Jun 2024 | 28.56 | 0.49 | 1.75% | 28.03 | 28.66 | 28.03 | 3,357 |
| 14 Jun 2024 | 28.07 | 1.19 | 4.43% | 27.56 | 28.07 | 27.56 | 2,169 |
| 13 Jun 2024 | 26.88 | -0.04 | -0.15% | 26.89 | 26.89 | 26.65 | 3,370 |
| 12 Jun 2024 | 26.92 | 0.53 | 1.99% | 27.28 | 27.38 | 26.92 | 2,345 |
| 11 Jun 2024 | 26.395 | 0.50 | 1.95% | 26.45 | 26.49 | 26.21 | 2,825 |
| 10 Jun 2024 | 25.89 | -0.15 | -0.58% | 25.875 | 25.95 | 25.7401 | 3,451 |
| 07 Jun 2024 | 26.04 | 0.03 | 0.12% | 25.99 | 26.07 | 25.97 | 1,579 |
| 06 Jun 2024 | 26.01 | -0.05 | -0.19% | 26.0199 | 26.0199 | 25.865 | 1,730 |
| 05 Jun 2024 | 26.06 | -0.75 | -2.80% | 25.8199 | 26.06 | 25.7628 | 2,113 |
| 04 Jun 2024 | 26.81 | -0.86 | -3.11% | 26.87 | 26.87 | 26.53 | 4,004 |
| 03 Jun 2024 | 27.67 | 1.04 | 3.91% | 27.50 | 27.67 | 27.3037 | 8,187 |
| 31 May 2024 | 26.63 | 0.36 | 1.37% | 26.445 | 26.63 | 26.44 | 4,759 |
| 30 May 2024 | 26.27 | -1.53 | -5.50% | 26.57 | 26.69 | 26.27 | 4,254 |
| 29 May 2024 | 27.80 | -0.26 | -0.92% | 27.78 | 27.80 | 27.56 | 7,148 |
| 28 May 2024 | 28.057 | 0.20 | 0.72% | 27.85 | 28.057 | 27.85 | 2,051 |
| 24 May 2024 | 27.857 | 0.69 | 2.53% | 28.17 | 28.17 | 27.857 | 1,411 |
| 23 May 2024 | 27.17 | -0.68 | -2.44% | 27.2801 | 27.4999 | 27.17 | 9,407 |
| 22 May 2024 | 27.85 | -0.43 | -1.52% | 28.32 | 28.32 | 27.78 | 7,394 |
| 21 May 2024 | 28.28 | 0.01 | 0.04% | 28.41 | 28.5499 | 28.18 | 2,948 |
| 20 May 2024 | 28.2699 | -0.05 | -0.18% | 28.2699 | 28.2699 | 28.17 | 2,182 |
| 17 May 2024 | 28.32 | -0.33 | -1.13% | 28.45 | 28.45 | 28.32 | 927 |
| 16 May 2024 | 28.645 | -0.10 | -0.33% | 28.655 | 28.655 | 28.5895 | 2,016 |
| 15 May 2024 | 28.74 | 0.58 | 2.06% | 28.5445 | 28.92 | 28.5445 | 8,718 |
| 14 May 2024 | 28.16 | 0.36 | 1.31% | 27.9599 | 28.16 | 27.87 | 3,325 |
| 13 May 2024 | 27.796 | -0.05 | -0.19% | 27.902 | 27.947 | 27.7885 | 2,270 |
| 10 May 2024 | 27.85 | 0.14 | 0.51% | 27.65 | 27.85 | 27.65 | 3,506 |
| 09 May 2024 | 27.71 | 0.05 | 0.18% | 27.56 | 27.71 | 27.49 | 1,793 |
| 08 May 2024 | 27.66 | 0.08 | 0.29% | 27.51 | 27.66 | 27.475 | 4,269 |
| 07 May 2024 | 27.58 | -0.13 | -0.47% | 27.60 | 27.7299 | 27.48 | 2,897 |
| 06 May 2024 | 27.71 | 0.06 | 0.22% | 27.655 | 27.71 | 27.59 | 1,872 |
| 03 May 2024 | 27.65 | 0.97 | 3.64% | 27.56 | 27.65 | 27.36 | 3,076 |
| 02 May 2024 | 26.68 | 0.09 | 0.34% | 26.51 | 26.90 | 26.51 | 4,696 |
| 01 May 2024 | 26.59 | 0.46 | 1.76% | 26.23 | 26.9499 | 26.23 | 5,771 |
| 30 Abr 2024 | 26.13 | -0.03 | -0.11% | 26.38 | 26.48 | 26.13 | 3,144 |
| 29 Abr 2024 | 26.16 | 0.79 | 3.13% | 26.18 | 26.18 | 26.16 | 1,015 |
| 26 Abr 2024 | 25.367 | 0.95 | 3.88% | 25.4289 | 25.475 | 25.34 | 4,462 |
| 25 Abr 2024 | 24.42 | -0.16 | -0.65% | 24.26 | 24.54 | 24.26 | 2,394 |
| 24 Abr 2024 | 24.58 | -0.07 | -0.28% | 24.51 | 24.58 | 24.24 | 5,271 |
| 23 Abr 2024 | 24.6499 | 0.15 | 0.61% | 24.505 | 24.6499 | 24.42 | 3,459 |
| 22 Abr 2024 | 24.50 | 0.18 | 0.74% | 24.515 | 24.6099 | 24.50 | 2,398 |
| 19 Abr 2024 | 24.32 | 0.09 | 0.35% | 24.35 | 24.415 | 24.32 | 4,838 |
| 18 Abr 2024 | 24.235 | -0.45 | -1.80% | 24.35 | 24.44 | 24.23 | 5,635 |
| 17 Abr 2024 | 24.68 | -0.09 | -0.36% | 24.80 | 24.8099 | 24.62 | 99,000 |
| 16 Abr 2024 | 24.77 | -0.35 | -1.39% | 24.54 | 25.01 | 24.54 | 33,461 |
| 15 Abr 2024 | 25.12 | -0.29 | -1.14% | 25.20 | 25.2199 | 24.945 | 31,029 |
| 12 Abr 2024 | 25.41 | -0.44 | -1.69% | 25.31 | 25.5099 | 25.15 | 47,586 |
| 11 Abr 2024 | 25.846 | 0.30 | 1.16% | 25.8499 | 25.99 | 25.599 | 3,739 |
| 10 Abr 2024 | 25.55 | -0.73 | -2.76% | 25.625 | 25.625 | 25.55 | 1,957 |
| 09 Abr 2024 | 26.275 | 0.68 | 2.66% | 26.192 | 26.45 | 26.07 | 2,213 |
| 08 Abr 2024 | 25.594 | -0.28 | -1.07% | 25.8268 | 25.8268 | 25.594 | 2,353 |
| 05 Abr 2024 | 25.87 | 0.38 | 1.49% | 25.93 | 25.9699 | 25.865 | 4,939 |
| 04 Abr 2024 | 25.49 | 0.00 | 0.00% | 26.06 | 26.06 | 25.44 | 3,058 |
| 03 Abr 2024 | 25.49 | -0.08 | -0.31% | 25.39 | 25.66 | 25.377 | 2,895 |
| 02 Abr 2024 | 25.57 | -0.08 | -0.29% | 25.39 | 25.57 | 25.382 | 2,328 |
