Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBSE3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 32.43 | -0.04 | -0.12% | 32.47 | 32.53 | 32.32 | 71,607 |
| 14 Jun 2024 | 32.47 | -0.13 | -0.40% | 32.51 | 32.73 | 32.23 | 63,067 |
| 13 Jun 2024 | 32.60 | 0.15 | 0.46% | 32.47 | 32.78 | 32.36 | 47,394 |
| 12 Jun 2024 | 32.45 | -0.37 | -1.13% | 32.78 | 32.94 | 32.30 | 63,908 |
| 11 Jun 2024 | 32.82 | 0.11 | 0.34% | 32.65 | 32.95 | 32.65 | 42,946 |
| 10 Jun 2024 | 32.71 | -0.07 | -0.21% | 32.78 | 32.83 | 32.36 | 67,350 |
| 07 Jun 2024 | 32.78 | -0.21 | -0.64% | 32.90 | 33.00 | 32.63 | 57,722 |
| 06 Jun 2024 | 32.99 | 0.22 | 0.67% | 32.79 | 33.12 | 32.59 | 49,932 |
| 05 Jun 2024 | 32.77 | -0.03 | -0.09% | 32.69 | 32.97 | 32.53 | 62,206 |
| 04 Jun 2024 | 32.80 | 0.59 | 1.83% | 32.20 | 32.80 | 32.00 | 65,573 |
| 03 Jun 2024 | 32.21 | -0.18 | -0.56% | 32.30 | 32.39 | 31.98 | 128,495 |
| 31 May 2024 | 32.39 | -0.31 | -0.95% | 32.60 | 32.74 | 32.15 | 105,335 |
| 29 May 2024 | 32.70 | 0.21 | 0.65% | 32.49 | 32.84 | 32.18 | 61,331 |
| 28 May 2024 | 32.49 | -0.42 | -1.28% | 32.91 | 33.10 | 32.41 | 82,818 |
| 27 May 2024 | 32.91 | 0.19 | 0.58% | 32.74 | 32.95 | 32.54 | 62,023 |
| 24 May 2024 | 32.72 | -0.51 | -1.53% | 33.30 | 33.63 | 32.70 | 76,527 |
| 23 May 2024 | 33.23 | -0.17 | -0.51% | 33.36 | 33.42 | 32.95 | 63,351 |
| 22 May 2024 | 33.40 | -0.60 | -1.76% | 33.91 | 34.00 | 33.35 | 52,371 |
| 21 May 2024 | 34.00 | 0.30 | 0.89% | 33.69 | 34.00 | 33.55 | 51,396 |
| 20 May 2024 | 33.70 | -0.53 | -1.55% | 34.17 | 34.27 | 33.46 | 85,189 |
| 17 May 2024 | 34.23 | -0.22 | -0.64% | 34.40 | 34.45 | 34.10 | 44,968 |
| 16 May 2024 | 34.45 | 0.25 | 0.73% | 34.25 | 34.45 | 34.13 | 44,437 |
| 15 May 2024 | 34.20 | 0.26 | 0.77% | 33.94 | 34.51 | 33.74 | 50,770 |
| 14 May 2024 | 33.94 | 0.38 | 1.13% | 33.63 | 34.00 | 33.42 | 43,518 |
| 13 May 2024 | 33.56 | 0.40 | 1.21% | 33.11 | 34.28 | 33.11 | 63,859 |
| 10 May 2024 | 33.16 | 0.39 | 1.19% | 32.66 | 33.20 | 32.45 | 49,694 |
| 09 May 2024 | 32.77 | 0.17 | 0.52% | 32.62 | 32.77 | 32.42 | 63,583 |
| 08 May 2024 | 32.60 | -0.29 | -0.88% | 32.79 | 32.89 | 32.42 | 76,656 |
| 07 May 2024 | 32.89 | -0.40 | -1.20% | 33.29 | 33.45 | 32.83 | 62,931 |
| 06 May 2024 | 33.29 | 0.46 | 1.40% | 32.84 | 33.40 | 32.14 | 80,115 |
| 03 May 2024 | 32.83 | 0.21 | 0.64% | 32.55 | 32.90 | 32.51 | 55,873 |
| 02 May 2024 | 32.62 | 0.39 | 1.21% | 32.27 | 32.69 | 32.25 | 64,064 |
| 30 Abr 2024 | 32.23 | -0.04 | -0.12% | 32.20 | 32.35 | 32.02 | 62,631 |
| 29 Abr 2024 | 32.27 | 0.16 | 0.50% | 32.13 | 32.27 | 31.97 | 60,624 |
| 26 Abr 2024 | 32.11 | 0.03 | 0.09% | 32.10 | 32.50 | 32.08 | 52,331 |
| 25 Abr 2024 | 32.08 | -0.30 | -0.93% | 32.30 | 32.50 | 32.01 | 57,304 |
| 24 Abr 2024 | 32.38 | -0.37 | -1.13% | 32.55 | 32.65 | 32.20 | 60,631 |
| 23 Abr 2024 | 32.75 | -0.29 | -0.88% | 32.89 | 32.90 | 32.53 | 58,358 |
| 22 Abr 2024 | 33.04 | 0.12 | 0.36% | 32.96 | 33.32 | 32.71 | 58,810 |
| 19 Abr 2024 | 32.92 | 0.28 | 0.86% | 32.58 | 33.16 | 32.55 | 38,466 |
| 18 Abr 2024 | 32.64 | -0.36 | -1.09% | 32.80 | 32.95 | 32.47 | 71,782 |
| 17 Abr 2024 | 33.00 | 0.11 | 0.33% | 32.89 | 33.10 | 32.52 | 53,961 |
| 16 Abr 2024 | 32.89 | -0.12 | -0.36% | 32.98 | 33.12 | 32.80 | 60,771 |
| 15 Abr 2024 | 33.01 | -0.11 | -0.33% | 33.02 | 33.30 | 32.85 | 73,738 |
| 12 Abr 2024 | 33.12 | -0.23 | -0.69% | 33.38 | 33.47 | 32.81 | 75,409 |
| 11 Abr 2024 | 33.35 | 0.26 | 0.79% | 33.14 | 33.50 | 32.83 | 59,070 |
| 10 Abr 2024 | 33.09 | -0.32 | -0.96% | 33.42 | 33.54 | 33.05 | 66,753 |
| 09 Abr 2024 | 33.41 | 0.23 | 0.69% | 33.24 | 33.46 | 33.04 | 54,622 |
| 08 Abr 2024 | 33.18 | 0.16 | 0.48% | 32.96 | 33.30 | 32.79 | 74,169 |
| 05 Abr 2024 | 33.02 | 0.28 | 0.86% | 32.80 | 33.09 | 32.71 | 66,328 |
| 04 Abr 2024 | 32.74 | 0.24 | 0.74% | 32.57 | 33.01 | 32.37 | 69,009 |
| 03 Abr 2024 | 32.50 | -0.26 | -0.79% | 32.68 | 32.81 | 32.43 | 81,573 |
| 02 Abr 2024 | 32.76 | -0.04 | -0.12% | 32.70 | 32.78 | 32.53 | 76,881 |
| 01 Abr 2024 | 32.80 | 0.25 | 0.77% | 32.64 | 32.83 | 32.40 | 86,514 |
| 28 Mar 2024 | 32.55 | -0.17 | -0.52% | 32.79 | 32.93 | 32.51 | 75,352 |
| 27 Mar 2024 | 32.72 | 0.51 | 1.58% | 32.18 | 32.85 | 32.16 | 56,232 |
| 26 Mar 2024 | 32.21 | 0.21 | 0.66% | 32.00 | 32.60 | 31.94 | 83,301 |
| 25 Mar 2024 | 32.00 | -0.38 | -1.17% | 32.38 | 32.43 | 31.97 | 137,144 |
| 22 Mar 2024 | 32.38 | 0.01 | 0.03% | 32.15 | 32.55 | 32.02 | 79,018 |
| 21 Mar 2024 | 32.37 | -0.55 | -1.67% | 32.85 | 32.86 | 32.10 | 175,520 |
| 20 Mar 2024 | 32.92 | -0.09 | -0.27% | 33.01 | 33.10 | 32.81 | 97,804 |
