Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BVNRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 8.6475 | 0.27 | 3.25% | 8.63 | 8.67 | 8.63 | 1,286 |
| 16 May 2024 | 8.375 | 0.11 | 1.32% | 8.38 | 8.43 | 8.375 | 1,343 |
| 15 May 2024 | 8.266 | 0.23 | 2.81% | 8.186 | 8.266 | 8.186 | 3,724 |
| 14 May 2024 | 8.04 | 0.10 | 1.26% | 8.01 | 8.06 | 8.01 | 12,148 |
| 13 May 2024 | 7.94 | 0.22 | 2.78% | 7.81 | 7.94 | 7.81 | 6,394 |
| 10 May 2024 | 7.725 | 0.06 | 0.78% | 7.77 | 7.77 | 7.725 | 1,402 |
| 09 May 2024 | 7.665 | -0.11 | -1.35% | 7.17 | 7.665 | 7.17 | 415 |
| 08 May 2024 | 7.77 | 0.03 | 0.39% | 7.79 | 7.79 | 7.77 | 1,323 |
| 07 May 2024 | 7.74 | 0.06 | 0.78% | 7.74 | 7.74 | 7.74 | 622 |
| 06 May 2024 | 7.68 | 0.23 | 3.09% | 7.59 | 7.68 | 7.59 | 870 |
| 03 May 2024 | 7.45 | 0.24 | 3.33% | 7.5101 | 7.53 | 7.45 | 3,767 |
| 02 May 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0 |
| 01 May 2024 | 7.21 | -0.04 | -0.48% | 7.20 | 7.21 | 7.20 | 365 |
| 30 Abr 2024 | 7.245 | -0.01 | -0.07% | 7.245 | 7.245 | 7.245 | 341 |
| 29 Abr 2024 | 7.25 | 0.20 | 2.90% | 7.17 | 7.28 | 7.17 | 1,912 |
| 26 Abr 2024 | 7.046 | 0.13 | 1.82% | 7.03 | 7.0675 | 7.03 | 892 |
| 25 Abr 2024 | 6.92 | -0.23 | -3.22% | 6.88 | 6.92 | 6.86 | 4,115 |
| 24 Abr 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0 |
| 23 Abr 2024 | 7.15 | 0.04 | 0.56% | 7.15 | 7.15 | 7.15 | 1,139 |
| 22 Abr 2024 | 7.11 | 0.16 | 2.23% | 7.0401 | 7.11 | 7.0401 | 1,700 |
| 19 Abr 2024 | 6.955 | 0.04 | 0.51% | 6.955 | 6.955 | 6.955 | 175 |
| 18 Abr 2024 | 6.92 | -0.11 | -1.62% | 6.93 | 6.9525 | 6.87 | 4,106 |
| 17 Abr 2024 | 7.034 | -0.11 | -1.49% | 7.02 | 7.034 | 7.02 | 722 |
| 16 Abr 2024 | 7.1407 | -0.10 | -1.44% | 7.10 | 7.165 | 7.10 | 2,193 |
| 15 Abr 2024 | 7.245 | -0.03 | -0.34% | 7.255 | 7.255 | 7.2206 | 7,251 |
| 12 Abr 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0 |
| 11 Abr 2024 | 7.27 | 0.09 | 1.28% | 7.31 | 7.31 | 7.26 | 1,193 |
| 10 Abr 2024 | 7.178 | -0.10 | -1.40% | 7.18 | 7.186 | 7.1504 | 582 |
| 09 Abr 2024 | 7.28 | 0.04 | 0.48% | 7.28 | 7.28 | 7.28 | 497 |
| 08 Abr 2024 | 7.245 | -0.14 | -1.91% | 7.245 | 7.245 | 7.245 | 461 |
| 05 Abr 2024 | 7.386 | -0.06 | -0.86% | 7.35 | 7.386 | 7.35 | 2,178 |
| 04 Abr 2024 | 7.45 | -0.38 | -4.85% | 7.555 | 7.555 | 7.45 | 13,395 |
| 03 Abr 2024 | 7.83 | 0.07 | 0.84% | 7.78 | 7.845 | 7.78 | 3,810 |
| 02 Abr 2024 | 7.765 | 0.38 | 5.19% | 7.69 | 7.765 | 7.67 | 60,631 |
| 01 Abr 2024 | 7.3821 | -0.05 | -0.64% | 6.93 | 7.50 | 6.93 | 3,060 |
| 28 Mar 2024 | 7.43 | -0.03 | -0.36% | 7.45 | 7.45 | 7.31 | 1,189 |
| 27 Mar 2024 | 7.4572 | 0.00 | 0.03% | 7.415 | 7.4572 | 7.415 | 1,363 |
| 26 Mar 2024 | 7.455 | 0.06 | 0.81% | 7.38 | 7.455 | 7.37 | 5,166 |
| 25 Mar 2024 | 7.395 | -0.16 | -2.05% | 7.48 | 7.48 | 7.395 | 890 |
| 22 Mar 2024 | 7.55 | -0.10 | -1.31% | 7.47 | 7.55 | 7.40 | 6,179 |
| 21 Mar 2024 | 7.65 | 0.04 | 0.53% | 7.65 | 7.685 | 7.65 | 4,107 |
| 20 Mar 2024 | 7.61 | -0.03 | -0.33% | 7.5302 | 7.61 | 7.5302 | 1,370 |
| 19 Mar 2024 | 7.635 | 0.04 | 0.59% | 7.58 | 7.635 | 7.58 | 1,252 |
| 18 Mar 2024 | 7.59 | -0.28 | -3.57% | 7.7035 | 7.7035 | 7.59 | 1,927 |
| 15 Mar 2024 | 7.871 | 0.00 | 0.00% | 7.871 | 7.871 | 7.871 | 0 |
| 14 Mar 2024 | 7.871 | -0.23 | -2.83% | 7.89 | 7.89 | 7.871 | 766 |
| 13 Mar 2024 | 8.10 | -0.05 | -0.62% | 7.992 | 8.11 | 7.992 | 21,226 |
| 12 Mar 2024 | 8.1507 | 0.03 | 0.38% | 8.14 | 8.20 | 8.105 | 796 |
| 11 Mar 2024 | 8.12 | -0.28 | -3.33% | 8.125 | 8.125 | 8.11 | 1,878 |
| 08 Mar 2024 | 8.40 | 0.23 | 2.75% | 8.503 | 8.5475 | 8.398 | 4,905 |
| 07 Mar 2024 | 8.175 | 0.50 | 6.47% | 8.205 | 8.25 | 8.12 | 12,569 |
| 06 Mar 2024 | 7.678 | 0.34 | 4.68% | 7.70 | 7.70 | 7.6603 | 1,669 |
| 05 Mar 2024 | 7.335 | 0.00 | 0.00% | 7.335 | 7.335 | 7.335 | 0 |
| 04 Mar 2024 | 7.335 | -0.09 | -1.25% | 7.36 | 7.40 | 7.29 | 3,303 |
| 01 Mar 2024 | 7.428 | -0.07 | -0.96% | 7.428 | 7.428 | 7.428 | 1,019 |
| 29 Feb 2024 | 7.50 | -0.30 | -3.85% | 7.5515 | 7.5515 | 7.50 | 1,397 |
| 28 Feb 2024 | 7.80 | -0.25 | -3.13% | 7.7309 | 7.80 | 7.7309 | 1,249 |
| 27 Feb 2024 | 8.052 | -0.48 | -5.60% | 8.05 | 8.052 | 7.99 | 2,849 |
| 26 Feb 2024 | 8.53 | 0.11 | 1.28% | 8.57 | 8.605 | 8.52 | 10,296 |
| 23 Feb 2024 | 8.422 | 0.02 | 0.26% | 8.3901 | 8.46 | 8.3901 | 4,113 |
| 22 Feb 2024 | 8.40 | 0.36 | 4.48% | 8.272 | 8.40 | 8.272 | 1,100 |
| 21 Feb 2024 | 8.04 | -0.24 | -2.85% | 8.04 | 8.04 | 8.04 | 315 |
| 20 Feb 2024 | 8.276 | 0.59 | 7.62% | 8.27 | 8.31 | 8.00 | 24,829 |
