Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BVHMF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 0 |
| 27 Jun 2024 | 15.25 | -0.33 | -2.12% | 15.25 | 15.25 | 15.25 | 400 |
| 26 Jun 2024 | 15.58 | 0.00 | 0.00% | 15.58 | 15.58 | 15.58 | 0 |
| 25 Jun 2024 | 15.58 | 0.00 | 0.00% | 15.58 | 15.58 | 15.58 | 0 |
| 24 Jun 2024 | 15.58 | 0.32 | 2.10% | 15.165 | 15.58 | 15.165 | 845 |
| 21 Jun 2024 | 15.26 | -0.14 | -0.91% | 15.40 | 15.40 | 15.25 | 1,675 |
| 20 Jun 2024 | 15.40 | 0.03 | 0.20% | 15.365 | 15.40 | 15.365 | 2,089 |
| 18 Jun 2024 | 15.37 | 0.00 | 0.00% | 15.37 | 15.37 | 15.37 | 0 |
| 17 Jun 2024 | 15.37 | 0.00 | 0.00% | 15.37 | 15.37 | 15.37 | 0 |
| 14 Jun 2024 | 15.37 | -0.59 | -3.70% | 15.50 | 15.50 | 15.37 | 2,785 |
| 13 Jun 2024 | 15.96 | -0.42 | -2.53% | 16.30 | 16.30 | 15.96 | 5,100 |
| 12 Jun 2024 | 16.375 | 0.38 | 2.34% | 16.375 | 16.375 | 16.375 | 1,662 |
| 11 Jun 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0 |
| 10 Jun 2024 | 16.00 | 0.24 | 1.52% | 16.1059 | 16.1059 | 15.76 | 1,405 |
| 07 Jun 2024 | 15.76 | -0.94 | -5.63% | 16.10 | 16.10 | 15.76 | 3,494 |
| 06 Jun 2024 | 16.70 | 0.05 | 0.30% | 16.45 | 16.70 | 16.35 | 750 |
| 05 Jun 2024 | 16.65 | 0.00 | 0.00% | 16.50 | 16.65 | 16.50 | 4,215 |
| 04 Jun 2024 | 16.65 | 0.14 | 0.85% | 16.50 | 16.8898 | 16.50 | 56,108 |
| 03 Jun 2024 | 16.51 | 0.10 | 0.61% | 16.51 | 16.51 | 16.51 | 20,702 |
| 31 May 2024 | 16.41 | -0.04 | -0.24% | 16.41 | 16.41 | 16.41 | 5,004 |
| 30 May 2024 | 16.45 | 0.40 | 2.49% | 16.45 | 16.45 | 16.45 | 100 |
| 29 May 2024 | 16.05 | -0.45 | -2.73% | 16.01 | 16.05 | 16.01 | 1,500 |
| 28 May 2024 | 16.50 | 0.25 | 1.57% | 15.5228 | 16.72 | 15.5228 | 1,386 |
| 24 May 2024 | 16.245 | 0.00 | 0.00% | 16.245 | 16.245 | 16.245 | 0 |
| 23 May 2024 | 16.245 | -0.76 | -4.44% | 16.40 | 16.40 | 16.245 | 18,037 |
| 22 May 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| 21 May 2024 | 17.00 | 0.41 | 2.47% | 16.59 | 17.00 | 16.59 | 1,202 |
| 20 May 2024 | 16.59 | -0.64 | -3.71% | 16.59 | 16.59 | 16.59 | 101 |
| 17 May 2024 | 17.23 | 0.05 | 0.29% | 17.00 | 17.23 | 17.00 | 2,129 |
| 16 May 2024 | 17.18 | 0.63 | 3.78% | 16.65 | 17.22 | 16.2091 | 13,441 |
| 15 May 2024 | 16.555 | 0.58 | 3.66% | 16.55 | 16.555 | 16.55 | 2,092 |
| 14 May 2024 | 15.97 | -0.69 | -4.14% | 15.50 | 16.33 | 15.50 | 1,531 |
| 13 May 2024 | 16.66 | 0.00 | 0.00% | 16.66 | 16.66 | 16.66 | 0 |
| 10 May 2024 | 16.66 | 0.55 | 3.41% | 15.7119 | 16.66 | 15.7119 | 2,126 |
| 09 May 2024 | 16.11 | 0.00 | 0.00% | 16.11 | 16.11 | 16.11 | 0 |
| 08 May 2024 | 16.11 | 0.00 | 0.00% | 16.11 | 16.11 | 15.7349 | 2,039 |
| 07 May 2024 | 16.11 | 0.00 | 0.00% | 16.11 | 16.11 | 16.11 | 0 |
| 06 May 2024 | 16.11 | 0.45 | 2.87% | 16.435 | 16.48 | 16.11 | 1,371 |
| 03 May 2024 | 15.66 | 0.00 | 0.00% | 15.66 | 15.66 | 15.66 | 0 |
| 02 May 2024 | 15.66 | 0.96 | 6.53% | 15.50 | 15.80 | 15.42 | 13,698 |
| 01 May 2024 | 14.70 | 0.00 | 0.00% | 14.70 | 14.70 | 14.70 | 0 |
| 30 Abr 2024 | 14.70 | -0.20 | -1.34% | 14.70 | 14.70 | 14.70 | 100 |
| 29 Abr 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 600 |
| 26 Abr 2024 | 14.90 | 0.69 | 4.86% | 14.71 | 14.90 | 14.71 | 3,750 |
| 25 Abr 2024 | 14.21 | 0.00 | 0.00% | 14.21 | 14.21 | 14.21 | 0 |
| 24 Abr 2024 | 14.21 | -0.08 | -0.56% | 14.50 | 14.50 | 14.21 | 2,973 |
| 23 Abr 2024 | 14.29 | 0.29 | 2.07% | 14.29 | 14.29 | 14.29 | 352 |
| 22 Abr 2024 | 14.00 | -0.02 | -0.14% | 13.50 | 14.00 | 13.50 | 1,800 |
| 19 Abr 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0 |
| 18 Abr 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0 |
| 17 Abr 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0 |
| 16 Abr 2024 | 14.02 | -0.77 | -5.20% | 14.02 | 14.02 | 14.02 | 314 |
| 15 Abr 2024 | 14.7895 | 0.04 | 0.24% | 14.91 | 14.91 | 14.275 | 550 |
| 12 Abr 2024 | 14.7545 | 0.00 | 0.00% | 14.7545 | 14.7545 | 14.7545 | 0 |
| 11 Abr 2024 | 14.7545 | 0.45 | 3.18% | 14.7545 | 14.7545 | 14.7545 | 261 |
| 10 Abr 2024 | 14.30 | -0.81 | -5.39% | 14.645 | 14.725 | 14.30 | 9,907 |
| 09 Abr 2024 | 15.114 | 0.20 | 1.35% | 15.114 | 15.114 | 15.114 | 1,040 |
| 08 Abr 2024 | 14.912 | 0.00 | 0.00% | 14.912 | 14.912 | 14.912 | 0 |
| 05 Abr 2024 | 14.912 | -0.59 | -3.79% | 15.53 | 15.53 | 14.912 | 248 |
| 04 Abr 2024 | 15.50 | 0.30 | 1.97% | 15.19 | 15.50 | 15.19 | 1,900 |
| 03 Abr 2024 | 15.20 | -0.05 | -0.33% | 15.50 | 15.50 | 15.18 | 905 |
| 02 Abr 2024 | 15.25 | -0.05 | -0.33% | 15.39 | 15.39 | 15.25 | 299 |
