Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNDSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0 |
| 27 Jun 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0 |
| 26 Jun 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0 |
| 25 Jun 2024 | 3.71 | -0.17 | -4.33% | 3.71 | 3.71 | 3.71 | 430 |
| 24 Jun 2024 | 3.878 | 0.14 | 3.83% | 3.878 | 3.878 | 3.878 | 197 |
| 21 Jun 2024 | 3.735 | 0.00 | 0.00% | 3.735 | 3.735 | 3.735 | 0 |
| 20 Jun 2024 | 3.735 | 0.02 | 0.67% | 3.75 | 3.75 | 3.735 | 22,864 |
| 18 Jun 2024 | 3.71 | 0.03 | 0.82% | 3.725 | 3.725 | 3.5875 | 2,430 |
| 17 Jun 2024 | 3.68 | -0.02 | -0.54% | 3.68 | 3.68 | 3.68 | 7,500 |
| 14 Jun 2024 | 3.70 | -0.14 | -3.65% | 3.84 | 3.84 | 3.69 | 1,328 |
| 13 Jun 2024 | 3.84 | -0.11 | -2.78% | 3.85 | 3.87 | 3.84 | 1,418 |
| 12 Jun 2024 | 3.95 | -0.25 | -5.96% | 3.95 | 3.96 | 3.94 | 28,623 |
| 11 Jun 2024 | 4.2005 | 0.00 | 0.00% | 4.2005 | 4.2005 | 4.2005 | 0 |
| 10 Jun 2024 | 4.2005 | 0.00 | 0.00% | 4.2005 | 4.2005 | 4.2005 | 0 |
| 07 Jun 2024 | 4.2005 | 0.12 | 2.95% | 4.2005 | 4.2005 | 4.2005 | 232 |
| 06 Jun 2024 | 4.08 | 0.04 | 0.99% | 4.10 | 4.10 | 4.08 | 200 |
| 05 Jun 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0 |
| 04 Jun 2024 | 4.04 | 0.03 | 0.75% | 4.04 | 4.04 | 4.04 | 274 |
| 03 Jun 2024 | 4.01 | -0.26 | -5.98% | 4.23 | 4.238 | 4.01 | 5,498 |
| 31 May 2024 | 4.265 | 0.00 | 0.00% | 4.265 | 4.265 | 4.265 | 0 |
| 30 May 2024 | 4.265 | 0.19 | 4.79% | 4.135 | 4.265 | 4.135 | 408 |
| 29 May 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0 |
| 28 May 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0 |
| 24 May 2024 | 4.07 | 0.00 | 0.12% | 4.07 | 4.07 | 4.07 | 535 |
| 23 May 2024 | 4.065 | 0.00 | 0.00% | 4.065 | 4.065 | 4.065 | 0 |
| 22 May 2024 | 4.065 | 0.00 | 0.00% | 4.065 | 4.065 | 4.065 | 0 |
| 21 May 2024 | 4.065 | 0.00 | 0.00% | 4.065 | 4.065 | 4.065 | 0 |
| 20 May 2024 | 4.065 | 0.04 | 0.87% | 4.065 | 4.065 | 4.065 | 267 |
| 17 May 2024 | 4.03 | -0.12 | -2.89% | 4.03 | 4.03 | 4.03 | 516 |
| 16 May 2024 | 4.15 | -0.06 | -1.43% | 4.29 | 4.29 | 4.02 | 4,448 |
| 15 May 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.21 | 4.21 | 0 |
| 14 May 2024 | 4.21 | 0.10 | 2.43% | 4.1173 | 4.21 | 4.1173 | 5,100 |
| 13 May 2024 | 4.11 | 0.15 | 3.79% | 4.11 | 4.11 | 4.11 | 1,166 |
| 10 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 600 |
| 09 May 2024 | 3.96 | 0.26 | 7.03% | 4.05 | 4.05 | 3.91 | 45,462 |
| 08 May 2024 | 3.70 | -0.29 | -7.27% | 3.7881 | 3.835 | 3.70 | 1,104 |
| 07 May 2024 | 3.99 | 0.04 | 1.01% | 3.97 | 4.00 | 3.96 | 19,037 |
| 06 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 03 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| 02 May 2024 | 3.95 | 0.14 | 3.67% | 3.93 | 3.95 | 3.90 | 1,452 |
| 01 May 2024 | 3.81 | 0.39 | 11.40% | 3.61 | 3.81 | 3.52 | 27,378 |
| 30 Abr 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| 29 Abr 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| 26 Abr 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| 25 Abr 2024 | 3.42 | 0.42 | 14.00% | 3.55 | 3.55 | 3.42 | 4,200 |
| 24 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 23 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 22 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 19 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 18 Abr 2024 | 3.00 | -0.20 | -6.25% | 3.00 | 3.00 | 3.00 | 1,217 |
| 17 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 16 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 15 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 12 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 11 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0 |
| 10 Abr 2024 | 3.20 | -0.31 | -8.83% | 3.46 | 3.46 | 3.20 | 409 |
| 09 Abr 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| 08 Abr 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| 05 Abr 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.51 | 3.51 | 0 |
| 04 Abr 2024 | 3.51 | 0.31 | 9.69% | 3.51 | 3.51 | 3.51 | 15,725 |
| 03 Abr 2024 | 3.20 | 0.36 | 12.68% | 3.13 | 3.20 | 3.13 | 5,650 |
| 02 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0 |
| 01 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0 |
