ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

BXSY Bexil Investment Trust (PK)

12.40
-0.19 (-1.51%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

BXSY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 12.40 -0.19 -1.51% 12.42 12.57 12.37 9,529
24 Jun 2024 12.59 0.30 2.44% 12.35 12.63 12.31 19,335
21 Jun 2024 12.29 -0.02 -0.16% 12.31 12.45 12.26 10,247
20 Jun 2024 12.31 -0.14 -1.12% 12.45 12.525 12.11 5,249
18 Jun 2024 12.45 0.00 0.00% 12.51 12.7899 12.445 28,046
17 Jun 2024 12.45 -0.29 -2.28% 12.75 12.75 12.30 19,718
14 Jun 2024 12.74 -0.07 -0.55% 12.93 12.93 12.74 3,761
13 Jun 2024 12.81 -0.18 -1.39% 13.08 13.10 12.81 19,409
12 Jun 2024 12.99 -0.01 -0.08% 13.07 13.10 12.965 11,435
11 Jun 2024 13.00 0.03 0.23% 13.09 13.10 12.93 37,891
10 Jun 2024 12.97 0.07 0.56% 12.72 13.10 12.72 7,867
07 Jun 2024 12.8972 -0.14 -1.04% 13.15 13.15 12.8972 6,784
06 Jun 2024 13.033 -0.12 -0.89% 13.00 13.20 13.00 31,943
05 Jun 2024 13.1496 0.05 0.38% 13.13 13.20 12.81 44,285
04 Jun 2024 13.10 -0.05 -0.38% 13.075 13.132 13.0001 9,438
03 Jun 2024 13.15 -0.08 -0.60% 13.23 13.275 13.15 248,961
31 May 2024 13.23 0.00 0.00% 13.23 13.35 13.0925 73,078
30 May 2024 13.23 0.19 1.49% 13.00 13.23 13.00 5,896
29 May 2024 13.0352 -0.21 -1.62% 13.19 13.19 13.025 9,078
28 May 2024 13.25 -0.03 -0.19% 13.31 13.35 13.2375 53,524
24 May 2024 13.275 0.08 0.57% 13.23 13.31 13.23 23,377
23 May 2024 13.20 0.01 0.08% 13.19 13.26 13.16 57,765
22 May 2024 13.19 -0.13 -0.98% 13.06 13.24 13.06 17,001
21 May 2024 13.32 0.09 0.68% 13.09 13.33 12.95 69,254
20 May 2024 13.23 0.09 0.68% 13.20 13.24 13.082 46,223
17 May 2024 13.14 0.04 0.31% 13.14 13.16 13.14 23,947
16 May 2024 13.10 0.02 0.15% 13.10 13.20 13.10 35,213
15 May 2024 13.08 0.15 1.16% 12.94 13.08 12.94 31,651
14 May 2024 12.93 0.07 0.54% 12.90 12.94 12.86 94,737
13 May 2024 12.86 0.01 0.08% 12.85 12.94 12.85 7,447
10 May 2024 12.85 0.04 0.32% 12.82 12.91 12.82 12,754
09 May 2024 12.809 0.05 0.42% 12.77 12.85 12.63 27,676
08 May 2024 12.755 0.06 0.43% 12.665 12.755 12.637 29,950
07 May 2024 12.70 0.16 1.28% 12.50 12.74 12.50 22,853
06 May 2024 12.54 0.11 0.88% 12.45 12.598 12.34 33,177
03 May 2024 12.43 0.12 0.97% 12.3999 12.48 12.34 11,648
02 May 2024 12.31 0.20 1.65% 12.125 12.31 12.12 12,688
01 May 2024 12.11 0.01 0.08% 12.11 12.13 12.06 22,351
30 Abr 2024 12.10 -0.19 -1.55% 12.30 12.39 12.055 14,138
29 Abr 2024 12.29 0.24 1.99% 12.05 12.29 12.05 6,836
26 Abr 2024 12.05 -0.02 -0.17% 12.15 12.15 12.05 27,329
25 Abr 2024 12.07 -0.05 -0.41% 12.03 12.18 12.03 47,329
24 Abr 2024 12.12 -0.03 -0.25% 12.15 12.15 12.10 24,064
23 Abr 2024 12.15 0.13 1.08% 12.065 12.15 11.975 38,531
22 Abr 2024 12.02 0.07 0.59% 11.96 12.02 11.92 17,006
19 Abr 2024 11.95 0.03 0.25% 12.01 12.07 11.95 15,197
18 Abr 2024 11.92 -0.04 -0.33% 11.80 12.00 11.80 9,855
17 Abr 2024 11.96 0.02 0.17% 12.00 12.02 11.954 7,402
16 Abr 2024 11.94 -0.28 -2.29% 12.18 12.24 11.82 29,264
15 Abr 2024 12.22 0.00 0.00% 12.19 12.32 12.00 24,236
12 Abr 2024 12.22 -0.20 -1.61% 12.428 12.428 12.17 29,695
11 Abr 2024 12.42 -0.18 -1.43% 12.52 12.62 12.34 33,186
10 Abr 2024 12.60 -0.18 -1.39% 12.74 12.80 12.60 14,808
09 Abr 2024 12.7775 -0.13 -1.03% 12.99 12.99 12.68 41,488
08 Abr 2024 12.91 0.06 0.47% 12.69 13.17 12.69 30,143
05 Abr 2024 12.85 0.30 2.39% 12.72 13.20 12.70 5,294
04 Abr 2024 12.55 -0.12 -0.95% 12.69 12.98 12.54 58,136
03 Abr 2024 12.67 -0.19 -1.48% 12.83 12.89 12.54 73,417
02 Abr 2024 12.86 -0.14 -1.08% 13.00 13.00 12.77 16,884
01 Abr 2024 13.00 0.04 0.31% 12.98 13.07 12.96 32,173
28 Mar 2024 12.96 -0.02 -0.15% 13.05 13.05 12.92 20,572