Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBDC3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.15 | -0.15 | -1.33% | 11.27 | 11.27 | 11.14 | 42,344 |
| 24 Jun 2024 | 11.30 | 0.12 | 1.07% | 11.20 | 11.35 | 11.15 | 40,302 |
| 21 Jun 2024 | 11.18 | 0.08 | 0.72% | 11.13 | 11.21 | 11.03 | 47,997 |
| 20 Jun 2024 | 11.10 | 0.04 | 0.36% | 11.09 | 11.20 | 11.04 | 39,878 |
| 19 Jun 2024 | 11.06 | 0.06 | 0.55% | 11.00 | 11.10 | 10.87 | 58,889 |
| 18 Jun 2024 | 11.00 | -0.46 | -4.01% | 11.19 | 11.25 | 10.96 | 79,569 |
| 17 Jun 2024 | 11.46 | 0.05 | 0.44% | 11.39 | 11.49 | 11.32 | 46,887 |
| 14 Jun 2024 | 11.41 | 0.12 | 1.06% | 11.34 | 11.48 | 11.23 | 48,131 |
| 13 Jun 2024 | 11.29 | -0.04 | -0.35% | 11.33 | 11.40 | 11.27 | 37,021 |
| 12 Jun 2024 | 11.33 | -0.27 | -2.33% | 11.57 | 11.69 | 11.27 | 74,780 |
| 11 Jun 2024 | 11.60 | 0.10 | 0.87% | 11.51 | 11.61 | 11.51 | 26,930 |
| 10 Jun 2024 | 11.50 | 0.03 | 0.26% | 11.52 | 11.54 | 11.45 | 49,039 |
| 07 Jun 2024 | 11.47 | -0.11 | -0.95% | 11.61 | 11.80 | 11.45 | 59,549 |
| 06 Jun 2024 | 11.58 | 0.17 | 1.49% | 11.44 | 11.64 | 11.40 | 30,258 |
| 05 Jun 2024 | 11.41 | -0.09 | -0.78% | 11.50 | 11.50 | 11.39 | 38,332 |
| 04 Jun 2024 | 11.50 | -0.01 | -0.09% | 11.46 | 11.56 | 11.37 | 44,511 |
| 03 Jun 2024 | 11.51 | 0.01 | 0.09% | 11.50 | 11.55 | 11.38 | 59,715 |
| 31 May 2024 | 11.50 | -0.02 | -0.17% | 11.53 | 11.59 | 11.43 | 47,464 |
| 29 May 2024 | 11.52 | -0.14 | -1.20% | 11.63 | 11.68 | 11.42 | 67,937 |
| 28 May 2024 | 11.66 | 0.00 | 0.00% | 11.68 | 11.73 | 11.58 | 47,562 |
| 27 May 2024 | 11.66 | 0.00 | 0.00% | 11.66 | 11.74 | 11.60 | 40,064 |
| 24 May 2024 | 11.66 | -0.01 | -0.09% | 11.69 | 11.71 | 11.60 | 42,466 |
| 23 May 2024 | 11.67 | -0.12 | -1.02% | 11.81 | 11.81 | 11.61 | 73,479 |
| 22 May 2024 | 11.79 | -0.20 | -1.67% | 12.02 | 12.04 | 11.77 | 74,015 |
| 21 May 2024 | 11.99 | -0.01 | -0.08% | 12.01 | 12.05 | 11.95 | 35,750 |
| 20 May 2024 | 12.00 | -0.02 | -0.17% | 12.01 | 12.07 | 11.94 | 41,757 |
| 17 May 2024 | 12.02 | 0.04 | 0.33% | 11.98 | 12.05 | 11.87 | 43,493 |
| 16 May 2024 | 11.98 | 0.05 | 0.42% | 11.98 | 12.09 | 11.90 | 41,289 |
| 15 May 2024 | 11.93 | -0.06 | -0.50% | 12.00 | 12.01 | 11.88 | 51,587 |
| 14 May 2024 | 11.99 | 0.05 | 0.42% | 11.96 | 12.00 | 11.87 | 36,415 |
| 13 May 2024 | 11.94 | -0.04 | -0.33% | 12.00 | 12.04 | 11.88 | 53,842 |
| 10 May 2024 | 11.98 | -0.01 | -0.08% | 12.02 | 12.11 | 11.95 | 48,466 |
| 09 May 2024 | 11.99 | -0.30 | -2.44% | 12.32 | 12.39 | 11.96 | 92,236 |
| 08 May 2024 | 12.29 | -0.06 | -0.49% | 12.37 | 12.41 | 12.21 | 30,360 |
| 07 May 2024 | 12.35 | 0.03 | 0.24% | 12.32 | 12.45 | 12.32 | 24,844 |
| 06 May 2024 | 12.32 | -0.14 | -1.12% | 12.50 | 12.52 | 12.24 | 49,521 |
| 03 May 2024 | 12.46 | 0.05 | 0.40% | 12.52 | 12.60 | 12.33 | 43,610 |
| 02 May 2024 | 12.41 | 0.08 | 0.65% | 12.55 | 12.83 | 12.17 | 54,516 |
| 30 Abr 2024 | 12.33 | -0.08 | -0.64% | 12.39 | 12.53 | 12.29 | 32,885 |
| 29 Abr 2024 | 12.41 | 0.22 | 1.80% | 12.20 | 12.41 | 12.20 | 23,344 |
| 26 Abr 2024 | 12.19 | 0.16 | 1.33% | 12.03 | 12.29 | 12.03 | 23,199 |
| 25 Abr 2024 | 12.03 | -0.03 | -0.25% | 12.06 | 12.12 | 11.98 | 28,984 |
| 24 Abr 2024 | 12.06 | -0.03 | -0.25% | 12.08 | 12.09 | 11.96 | 42,318 |
| 23 Abr 2024 | 12.09 | 0.04 | 0.33% | 12.03 | 12.14 | 11.95 | 45,976 |
| 22 Abr 2024 | 12.05 | -0.07 | -0.58% | 12.14 | 12.18 | 12.01 | 53,494 |
| 19 Abr 2024 | 12.12 | -0.10 | -0.82% | 12.19 | 12.24 | 12.07 | 48,845 |
| 18 Abr 2024 | 12.22 | -0.01 | -0.08% | 12.26 | 12.40 | 12.11 | 36,511 |
| 17 Abr 2024 | 12.23 | -0.08 | -0.65% | 12.34 | 12.40 | 12.12 | 54,428 |
| 16 Abr 2024 | 12.31 | -0.11 | -0.89% | 12.43 | 12.44 | 12.27 | 44,460 |
| 15 Abr 2024 | 12.42 | -0.17 | -1.35% | 12.56 | 12.59 | 12.37 | 53,053 |
| 12 Abr 2024 | 12.59 | -0.16 | -1.25% | 12.75 | 12.81 | 12.53 | 47,024 |
| 11 Abr 2024 | 12.75 | -0.06 | -0.47% | 12.81 | 12.90 | 12.64 | 34,569 |
| 10 Abr 2024 | 12.81 | -0.35 | -2.66% | 13.12 | 13.15 | 12.77 | 45,658 |
| 09 Abr 2024 | 13.16 | 0.13 | 1.00% | 13.03 | 13.17 | 13.00 | 23,563 |
| 08 Abr 2024 | 13.03 | 0.07 | 0.54% | 12.92 | 13.11 | 12.88 | 28,328 |
| 05 Abr 2024 | 12.96 | -0.05 | -0.38% | 13.01 | 13.06 | 12.81 | 33,710 |
| 04 Abr 2024 | 13.01 | 0.02 | 0.15% | 12.98 | 13.33 | 12.94 | 34,314 |
| 03 Abr 2024 | 12.99 | 0.32 | 2.53% | 12.65 | 13.04 | 12.58 | 30,278 |
| 02 Abr 2024 | 12.67 | 0.05 | 0.40% | 12.56 | 12.72 | 12.53 | 30,182 |
| 01 Abr 2024 | 12.62 | -0.13 | -1.02% | 12.77 | 12.87 | 12.52 | 55,316 |
| 28 Mar 2024 | 12.75 | -0.06 | -0.47% | 12.81 | 12.88 | 12.70 | 33,035 |
