Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCSA34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.80 | 0.38 | 1.49% | 25.26 | 25.95 | 25.26 | 518 |
| 27 Jun 2024 | 25.42 | -0.02 | -0.08% | 25.42 | 25.65 | 25.26 | 1,364 |
| 26 Jun 2024 | 25.44 | 0.24 | 0.95% | 25.20 | 25.49 | 25.05 | 2,374 |
| 25 Jun 2024 | 25.20 | -0.08 | -0.32% | 25.34 | 25.34 | 25.07 | 124 |
| 24 Jun 2024 | 25.28 | 0.35 | 1.40% | 24.93 | 25.47 | 24.93 | 901 |
| 21 Jun 2024 | 24.93 | -0.90 | -3.48% | 25.40 | 25.40 | 24.75 | 2,757 |
| 20 Jun 2024 | 25.83 | 0.36 | 1.41% | 25.47 | 25.89 | 25.40 | 731 |
| 19 Jun 2024 | 25.47 | -0.12 | -0.47% | 25.65 | 25.65 | 25.41 | 475 |
| 18 Jun 2024 | 25.59 | -0.04 | -0.16% | 25.69 | 25.95 | 25.53 | 770 |
| 17 Jun 2024 | 25.63 | 0.71 | 2.85% | 24.93 | 25.74 | 24.93 | 292 |
| 14 Jun 2024 | 24.92 | -0.46 | -1.81% | 25.20 | 25.20 | 24.54 | 23,583 |
| 13 Jun 2024 | 25.38 | -0.91 | -3.46% | 25.76 | 26.13 | 25.23 | 2,217 |
| 12 Jun 2024 | 26.29 | 0.07 | 0.27% | 26.29 | 27.00 | 26.29 | 1,621 |
| 11 Jun 2024 | 26.22 | -0.78 | -2.89% | 26.35 | 26.36 | 26.04 | 2,501 |
| 10 Jun 2024 | 27.00 | 0.18 | 0.67% | 27.09 | 27.09 | 26.76 | 2,947 |
| 07 Jun 2024 | 26.82 | -0.12 | -0.45% | 26.94 | 26.97 | 26.70 | 1,496 |
| 06 Jun 2024 | 26.94 | 0.23 | 0.86% | 26.78 | 27.09 | 26.64 | 799 |
| 05 Jun 2024 | 26.71 | -0.41 | -1.51% | 27.11 | 27.11 | 26.49 | 1,951 |
| 04 Jun 2024 | 27.12 | -0.59 | -2.13% | 27.36 | 27.36 | 26.87 | 2,272 |
| 03 Jun 2024 | 27.71 | 0.32 | 1.17% | 27.39 | 27.71 | 27.03 | 9,307 |
| 31 May 2024 | 27.39 | 1.38 | 5.31% | 26.35 | 27.39 | 26.35 | 1,773 |
| 29 May 2024 | 26.01 | -0.12 | -0.46% | 26.19 | 26.31 | 26.01 | 998 |
| 28 May 2024 | 26.13 | 0.13 | 0.50% | 26.07 | 26.55 | 26.07 | 11,664 |
| 27 May 2024 | 26.00 | -0.31 | -1.18% | 26.37 | 27.27 | 25.56 | 1,070 |
| 24 May 2024 | 26.31 | 0.01 | 0.04% | 26.36 | 26.47 | 26.10 | 1,172 |
| 23 May 2024 | 26.30 | -0.23 | -0.87% | 26.61 | 26.79 | 26.30 | 1,167 |
| 22 May 2024 | 26.53 | -0.11 | -0.41% | 27.38 | 27.38 | 26.53 | 1,118 |
| 21 May 2024 | 26.64 | -0.15 | -0.56% | 26.52 | 26.79 | 26.22 | 1,680 |
| 20 May 2024 | 26.79 | 0.09 | 0.34% | 27.00 | 27.06 | 26.52 | 2,114 |
| 17 May 2024 | 26.70 | 0.19 | 0.72% | 26.57 | 26.94 | 26.57 | 832 |
| 16 May 2024 | 26.51 | -0.19 | -0.71% | 26.41 | 26.73 | 26.41 | 546 |
| 15 May 2024 | 26.70 | 0.33 | 1.25% | 26.43 | 26.76 | 26.40 | 1,110 |
| 14 May 2024 | 26.37 | 0.37 | 1.42% | 26.00 | 26.37 | 25.86 | 7,191 |
| 13 May 2024 | 26.00 | 0.14 | 0.54% | 25.92 | 26.28 | 25.86 | 2,083 |
| 10 May 2024 | 25.86 | -0.36 | -1.37% | 26.22 | 26.25 | 25.80 | 1,808 |
| 09 May 2024 | 26.22 | 0.34 | 1.31% | 25.94 | 26.31 | 25.94 | 8,096 |
| 08 May 2024 | 25.88 | 0.42 | 1.65% | 25.53 | 25.89 | 25.53 | 1,063 |
| 07 May 2024 | 25.46 | 0.66 | 2.66% | 25.19 | 25.64 | 25.19 | 4,431 |
| 06 May 2024 | 24.80 | 0.38 | 1.56% | 24.50 | 24.80 | 24.50 | 782 |
| 03 May 2024 | 24.42 | -0.58 | -2.32% | 24.99 | 24.99 | 24.40 | 8,395 |
| 02 May 2024 | 25.00 | -0.11 | -0.44% | 25.11 | 25.11 | 24.68 | 4,410 |
| 30 Abr 2024 | 25.11 | -0.99 | -3.79% | 26.11 | 26.16 | 24.96 | 8,529 |
| 29 Abr 2024 | 26.10 | -0.10 | -0.38% | 26.23 | 26.23 | 25.85 | 1,222 |
| 26 Abr 2024 | 26.20 | -0.26 | -0.98% | 26.52 | 26.91 | 26.20 | 3,685 |
| 25 Abr 2024 | 26.46 | 0.57 | 2.20% | 25.92 | 26.46 | 25.89 | 1,132 |
| 24 Abr 2024 | 25.89 | 0.39 | 1.53% | 25.62 | 26.07 | 25.62 | 3,909 |
| 23 Abr 2024 | 25.50 | 0.27 | 1.07% | 25.32 | 26.00 | 25.24 | 7,884 |
| 22 Abr 2024 | 25.23 | 0.45 | 1.82% | 24.78 | 25.49 | 24.78 | 1,670 |
| 19 Abr 2024 | 24.78 | -0.28 | -1.12% | 25.12 | 25.16 | 24.64 | 4,037 |
| 18 Abr 2024 | 25.06 | 0.56 | 2.29% | 24.68 | 25.22 | 24.68 | 2,609 |
| 17 Abr 2024 | 24.50 | 0.36 | 1.49% | 24.20 | 24.66 | 24.20 | 1,327 |
| 16 Abr 2024 | 24.14 | 0.18 | 0.75% | 24.08 | 24.42 | 23.92 | 4,198 |
| 15 Abr 2024 | 23.96 | 0.00 | 0.00% | 24.02 | 24.67 | 23.96 | 2,078 |
| 12 Abr 2024 | 23.96 | -0.64 | -2.60% | 24.47 | 24.47 | 23.80 | 574 |
| 11 Abr 2024 | 24.60 | 0.00 | 0.00% | 24.59 | 24.60 | 23.70 | 1,383 |
| 10 Abr 2024 | 24.60 | -0.14 | -0.57% | 24.74 | 24.74 | 24.30 | 575 |
| 09 Abr 2024 | 24.74 | -0.26 | -1.04% | 25.05 | 25.14 | 24.48 | 2,570 |
| 08 Abr 2024 | 25.00 | 0.16 | 0.64% | 24.90 | 25.34 | 24.90 | 1,730 |
| 05 Abr 2024 | 24.84 | 0.24 | 0.98% | 24.87 | 25.10 | 24.60 | 1,200 |
| 04 Abr 2024 | 24.60 | 0.28 | 1.15% | 25.10 | 25.35 | 24.60 | 2,791 |
| 03 Abr 2024 | 24.32 | 0.00 | 0.00% | 24.35 | 24.89 | 24.32 | 2,965 |
| 02 Abr 2024 | 24.32 | 0.00 | 0.00% | 24.32 | 24.32 | 24.19 | 4,040 |
| 01 Abr 2024 | 24.32 | -0.03 | -0.12% | 24.35 | 24.52 | 24.28 | 887 |
