Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBASE545 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.00 | -0.05 | -4.76% | 0.93 | 1.04 | 0.93 | 8,600 |
| 16 May 2024 | 1.05 | 0.10 | 10.53% | 1.15 | 1.15 | 0.99 | 7,400 |
| 15 May 2024 | 0.95 | -0.38 | -28.57% | 1.00 | 1.01 | 0.74 | 63,900 |
| 14 May 2024 | 1.33 | 0.14 | 11.76% | 1.20 | 1.34 | 1.20 | 7,500 |
| 13 May 2024 | 1.19 | 0.21 | 21.43% | 1.10 | 1.27 | 1.09 | 61,600 |
| 10 May 2024 | 0.98 | 0.32 | 48.48% | 0.80 | 1.02 | 0.78 | 209,700 |
| 09 May 2024 | 0.66 | -1.15 | -63.54% | 1.50 | 1.50 | 0.56 | 290,000 |
| 08 May 2024 | 1.81 | -0.13 | -6.70% | 1.79 | 1.87 | 1.57 | 19,800 |
| 07 May 2024 | 1.94 | 0.15 | 8.38% | 1.91 | 1.94 | 1.88 | 11,100 |
| 06 May 2024 | 1.79 | 0.10 | 5.92% | 1.80 | 1.81 | 1.68 | 32,300 |
| 03 May 2024 | 1.69 | 0.51 | 43.22% | 1.32 | 1.79 | 1.32 | 8,700 |
| 02 May 2024 | 1.18 | 0.04 | 3.51% | 1.10 | 1.18 | 1.10 | 10,900 |
| 30 Abr 2024 | 1.14 | -0.04 | -3.39% | 1.28 | 1.28 | 1.12 | 12,100 |
| 29 Abr 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.27 | 1.18 | 14,200 |
| 26 Abr 2024 | 1.22 | 0.17 | 16.19% | 1.20 | 1.22 | 1.18 | 6,800 |
| 25 Abr 2024 | 1.05 | -0.21 | -16.67% | 1.17 | 1.20 | 1.00 | 52,200 |
| 24 Abr 2024 | 1.26 | -0.12 | -8.70% | 1.35 | 1.35 | 1.16 | 30,100 |
| 23 Abr 2024 | 1.38 | 0.21 | 17.95% | 1.14 | 1.38 | 0.91 | 44,100 |
| 22 Abr 2024 | 1.17 | -0.32 | -21.48% | 1.39 | 1.41 | 1.10 | 61,100 |
| 19 Abr 2024 | 1.49 | 0.43 | 40.57% | 1.59 | 1.97 | 1.49 | 16,800 |
| 18 Abr 2024 | 1.06 | -0.70 | -39.77% | 1.87 | 1.87 | 1.06 | 54,900 |
| 17 Abr 2024 | 1.76 | -2.00 | -53.19% | 1.70 | 1.80 | 1.60 | 105,300 |
| 16 Abr 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 0 |
| 15 Abr 2024 | 3.76 | -0.64 | -14.55% | 4.14 | 4.14 | 3.76 | 6,100 |
| 12 Abr 2024 | 4.40 | -0.50 | -10.20% | 4.81 | 4.81 | 4.31 | 34,600 |
| 11 Abr 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0 |
| 10 Abr 2024 | 4.90 | -0.72 | -12.81% | 4.87 | 4.94 | 4.85 | 3,100 |
| 09 Abr 2024 | 5.62 | -0.01 | -0.18% | 6.01 | 6.02 | 5.62 | 1,700 |
| 08 Abr 2024 | 5.63 | 1.23 | 27.95% | 5.02 | 5.63 | 5.02 | 13,200 |
| 05 Abr 2024 | 4.40 | -0.82 | -15.71% | 4.53 | 4.53 | 4.40 | 1,600 |
| 04 Abr 2024 | 5.22 | 1.10 | 26.70% | 4.25 | 5.22 | 4.25 | 18,100 |
| 03 Abr 2024 | 4.12 | 0.32 | 8.42% | 3.81 | 4.14 | 3.52 | 15,300 |
| 02 Abr 2024 | 3.80 | -0.01 | -0.26% | 3.73 | 3.80 | 3.73 | 4,300 |
| 01 Abr 2024 | 3.81 | -0.59 | -13.41% | 4.09 | 4.09 | 3.81 | 3,300 |
| 28 Mar 2024 | 4.40 | 0.85 | 23.94% | 3.68 | 4.45 | 3.68 | 7,500 |
| 27 Mar 2024 | 3.55 | -0.53 | -12.99% | 3.76 | 3.76 | 3.55 | 2,700 |
| 26 Mar 2024 | 4.08 | 0.32 | 8.51% | 3.78 | 4.08 | 3.78 | 4,500 |
| 25 Mar 2024 | 3.76 | 0.24 | 6.82% | 3.88 | 3.88 | 3.76 | 200 |
| 22 Mar 2024 | 3.52 | -0.41 | -10.43% | 3.52 | 3.52 | 3.52 | 100 |
| 21 Mar 2024 | 3.93 | 0.13 | 3.42% | 4.00 | 4.00 | 3.93 | 800 |
| 20 Mar 2024 | 3.80 | 0.29 | 8.26% | 3.70 | 4.00 | 3.70 | 1,800 |
| 19 Mar 2024 | 3.51 | -0.71 | -16.82% | 3.30 | 3.51 | 3.30 | 35,800 |
| 18 Mar 2024 | 4.22 | -0.64 | -13.17% | 4.81 | 4.81 | 4.22 | 700 |
| 15 Mar 2024 | 4.86 | -0.97 | -16.64% | 4.83 | 4.86 | 4.77 | 3,300 |
| 14 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 13 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 12 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 11 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 08 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 07 Mar 2024 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| 06 Mar 2024 | 5.83 | 0.08 | 1.39% | 5.83 | 5.83 | 5.83 | 600 |
| 05 Mar 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 04 Mar 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| 01 Mar 2024 | 5.75 | -0.44 | -7.11% | 5.85 | 5.85 | 5.75 | 2,300 |
| 29 Feb 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.19 | 6.19 | 0 |
| 28 Feb 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.19 | 6.19 | 0 |
| 27 Feb 2024 | 6.19 | 0.30 | 5.09% | 5.85 | 6.19 | 5.85 | 1,100 |
| 26 Feb 2024 | 5.89 | 0.86 | 17.10% | 5.85 | 5.89 | 5.85 | 800 |
| 23 Feb 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| 22 Feb 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| 21 Feb 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| 20 Feb 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
