Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BBAS3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.17 | -0.23 | -0.84% | 27.38 | 27.50 | 27.17 | 279,119 |
| 29 May 2024 | 27.40 | 0.00 | 0.00% | 27.46 | 27.50 | 27.13 | 198,846 |
| 28 May 2024 | 27.40 | 0.00 | 0.00% | 27.47 | 27.63 | 27.30 | 182,777 |
| 27 May 2024 | 27.40 | 0.34 | 1.26% | 27.18 | 27.49 | 27.09 | 227,198 |
| 24 May 2024 | 27.06 | 0.03 | 0.11% | 27.03 | 27.15 | 26.81 | 303,622 |
| 23 May 2024 | 27.03 | -0.59 | -2.14% | 27.58 | 27.80 | 26.79 | 574,899 |
| 22 May 2024 | 27.62 | -0.34 | -1.22% | 27.94 | 28.00 | 27.42 | 279,726 |
| 21 May 2024 | 27.96 | -0.02 | -0.07% | 27.99 | 28.14 | 27.89 | 178,508 |
| 20 May 2024 | 27.98 | 0.28 | 1.01% | 27.69 | 28.06 | 27.65 | 225,037 |
| 17 May 2024 | 27.70 | -0.05 | -0.18% | 27.75 | 27.83 | 27.55 | 193,562 |
| 16 May 2024 | 27.75 | -0.04 | -0.14% | 27.80 | 27.96 | 27.66 | 215,995 |
| 15 May 2024 | 27.79 | -0.27 | -0.96% | 27.79 | 27.79 | 27.39 | 333,304 |
| 14 May 2024 | 28.06 | 0.18 | 0.65% | 27.89 | 28.07 | 27.84 | 143,034 |
| 13 May 2024 | 27.88 | 0.25 | 0.90% | 27.69 | 27.98 | 27.67 | 179,135 |
| 10 May 2024 | 27.63 | 0.43 | 1.58% | 27.30 | 27.76 | 27.30 | 230,237 |
| 09 May 2024 | 27.20 | -1.26 | -4.43% | 28.36 | 28.36 | 27.07 | 826,470 |
| 08 May 2024 | 28.46 | 0.00 | 0.00% | 28.35 | 28.54 | 28.03 | 180,761 |
| 07 May 2024 | 28.46 | 0.09 | 0.32% | 28.43 | 28.68 | 28.30 | 161,387 |
| 06 May 2024 | 28.37 | 0.15 | 0.53% | 28.28 | 28.50 | 28.18 | 200,174 |
| 03 May 2024 | 28.22 | 0.55 | 1.99% | 27.81 | 28.37 | 27.81 | 159,973 |
| 02 May 2024 | 27.67 | 0.19 | 0.69% | 27.55 | 27.80 | 27.40 | 202,413 |
| 30 Abr 2024 | 27.48 | -0.08 | -0.29% | 27.57 | 27.76 | 27.43 | 174,594 |
| 29 Abr 2024 | 27.56 | 0.00 | 0.00% | 27.60 | 27.68 | 27.40 | 140,104 |
| 26 Abr 2024 | 27.56 | 0.17 | 0.62% | 27.45 | 27.70 | 27.43 | 128,734 |
| 25 Abr 2024 | 27.39 | -0.20 | -0.72% | 27.59 | 27.69 | 27.25 | 171,046 |
| 24 Abr 2024 | 27.59 | -0.03 | -0.11% | 27.68 | 27.76 | 27.40 | 161,327 |
| 23 Abr 2024 | 27.62 | 0.19 | 0.69% | 27.40 | 27.75 | 27.02 | 190,321 |
| 22 Abr 2024 | 27.43 | -0.34 | -1.22% | 27.80 | 28.07 | 27.26 | 319,771 |
| 19 Abr 2024 | 27.77 | -0.14 | -0.50% | 27.97 | 28.05 | 27.68 | 201,430 |
| 18 Abr 2024 | 27.91 | -0.17 | -0.61% | 28.10 | 28.23 | 27.72 | 207,215 |
| 17 Abr 2024 | 28.08 | 0.11 | 0.39% | 28.03 | 28.19 | 27.80 | 238,215 |
| 16 Abr 2024 | 27.97 | -28.68 | -50.63% | 28.20 | 28.20 | 27.58 | 405,421 |
| 15 Abr 2024 | 56.65 | -0.38 | -0.67% | 57.16 | 57.50 | 56.22 | 210,275 |
| 12 Abr 2024 | 57.03 | -0.73 | -1.26% | 57.80 | 57.93 | 56.84 | 154,767 |
| 11 Abr 2024 | 57.76 | 0.06 | 0.10% | 57.62 | 58.09 | 57.36 | 89,469 |
| 10 Abr 2024 | 57.70 | -0.73 | -1.25% | 58.39 | 58.49 | 57.36 | 150,331 |
| 09 Abr 2024 | 58.43 | 0.48 | 0.83% | 58.20 | 58.73 | 58.15 | 87,595 |
| 08 Abr 2024 | 57.95 | 0.95 | 1.67% | 57.32 | 58.81 | 57.28 | 156,709 |
| 05 Abr 2024 | 57.00 | 0.10 | 0.18% | 57.00 | 57.09 | 56.46 | 98,977 |
| 04 Abr 2024 | 56.90 | 0.50 | 0.89% | 56.49 | 57.94 | 56.49 | 102,140 |
| 03 Abr 2024 | 56.40 | 0.29 | 0.52% | 56.11 | 56.64 | 55.69 | 112,279 |
| 02 Abr 2024 | 56.11 | -0.03 | -0.05% | 56.08 | 56.35 | 55.78 | 112,518 |
| 01 Abr 2024 | 56.14 | -0.61 | -1.07% | 56.74 | 56.92 | 55.73 | 133,484 |
| 28 Mar 2024 | 56.75 | 0.75 | 1.34% | 55.90 | 56.89 | 55.69 | 97,133 |
| 27 Mar 2024 | 56.00 | -0.07 | -0.12% | 56.11 | 56.27 | 55.36 | 122,988 |
| 26 Mar 2024 | 56.07 | 0.42 | 0.75% | 55.68 | 56.41 | 55.54 | 98,349 |
| 25 Mar 2024 | 55.65 | 0.16 | 0.29% | 55.44 | 56.14 | 55.30 | 96,070 |
| 22 Mar 2024 | 55.49 | -0.16 | -0.29% | 55.70 | 55.93 | 55.27 | 131,922 |
| 21 Mar 2024 | 55.65 | -0.84 | -1.49% | 56.60 | 56.98 | 55.48 | 129,731 |
| 20 Mar 2024 | 56.49 | 0.60 | 1.07% | 55.89 | 56.50 | 55.45 | 122,555 |
| 19 Mar 2024 | 55.89 | -0.21 | -0.37% | 56.15 | 56.40 | 55.17 | 201,978 |
| 18 Mar 2024 | 56.10 | -1.18 | -2.06% | 57.29 | 57.78 | 55.84 | 169,867 |
| 15 Mar 2024 | 57.28 | 0.43 | 0.76% | 56.75 | 57.50 | 56.75 | 90,424 |
| 14 Mar 2024 | 56.85 | -0.16 | -0.28% | 57.12 | 57.35 | 56.61 | 96,086 |
| 13 Mar 2024 | 57.01 | -0.77 | -1.33% | 57.60 | 57.74 | 56.90 | 98,911 |
| 12 Mar 2024 | 57.78 | 0.46 | 0.80% | 57.10 | 58.08 | 56.65 | 110,211 |
| 11 Mar 2024 | 57.32 | -0.40 | -0.69% | 57.81 | 57.81 | 56.92 | 165,902 |
| 08 Mar 2024 | 57.72 | -0.65 | -1.11% | 57.61 | 58.16 | 56.06 | 273,450 |
| 07 Mar 2024 | 58.37 | -0.63 | -1.07% | 59.00 | 59.09 | 58.27 | 98,353 |
| 06 Mar 2024 | 59.00 | 0.87 | 1.50% | 58.16 | 59.00 | 58.10 | 83,256 |
| 05 Mar 2024 | 58.13 | 0.38 | 0.66% | 57.70 | 58.35 | 57.68 | 96,112 |
