Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BXSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 27 Mar 2024 | 12.98 | 0.05 | 0.39% | 12.93 | 13.00 | 12.80 | 22,426 |
| 26 Mar 2024 | 12.93 | 0.04 | 0.35% | 12.90 | 12.94 | 12.81 | 12,276 |
| 25 Mar 2024 | 12.885 | 0.06 | 0.51% | 12.71 | 12.892 | 12.71 | 6,330 |
| 22 Mar 2024 | 12.82 | -0.09 | -0.70% | 12.91 | 12.94 | 12.70 | 28,383 |
| 21 Mar 2024 | 12.91 | 0.18 | 1.41% | 12.94 | 12.94 | 12.80 | 24,137 |
| 20 Mar 2024 | 12.73 | 0.05 | 0.39% | 12.705 | 12.77 | 12.61 | 14,842 |
| 19 Mar 2024 | 12.68 | -0.01 | -0.08% | 12.61 | 12.785 | 12.60 | 11,987 |
