BDRX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 19,477.64 | -12.30 | -0.06% | 19,704.38 | 19,711.84 | 19,447.28 | 0 |
26 Jun 2024 | 19,489.94 | 281.13 | 1.46% | 19,028.35 | 19,491.83 | 19,028.35 | 0 |
25 Jun 2024 | 19,208.81 | 402.57 | 2.14% | 18,941.96 | 19,208.81 | 18,901.65 | 0 |
24 Jun 2024 | 18,806.24 | -334.56 | -1.75% | 19,111.71 | 19,264.23 | 18,788.18 | 0 |
21 Jun 2024 | 19,140.80 | -113.39 | -0.59% | 19,314.63 | 19,317.71 | 19,022.38 | 0 |
20 Jun 2024 | 19,254.19 | -178.18 | -0.92% | 19,512.78 | 19,644.80 | 19,111.75 | 0 |
19 Jun 2024 | 19,432.37 | 167.72 | 0.87% | 19,259.06 | 19,554.49 | 19,180.43 | 0 |
18 Jun 2024 | 19,264.65 | 93.36 | 0.49% | 19,113.34 | 19,276.37 | 19,109.88 | 0 |
17 Jun 2024 | 19,171.29 | 359.22 | 1.91% | 18,998.45 | 19,234.59 | 18,789.93 | 0 |
14 Jun 2024 | 18,812.07 | -16.77 | -0.09% | 18,715.20 | 18,892.53 | 18,672.38 | 0 |
13 Jun 2024 | 18,828.84 | -50.85 | -0.27% | 19,139.43 | 19,139.43 | 18,666.18 | 0 |
12 Jun 2024 | 18,879.69 | 409.58 | 2.22% | 18,584.69 | 18,974.03 | 18,584.69 | 0 |
11 Jun 2024 | 18,470.11 | 93.23 | 0.51% | 18,302.61 | 18,471.07 | 18,253.10 | 0 |
10 Jun 2024 | 18,376.88 | 169.73 | 0.93% | 18,257.22 | 18,414.78 | 18,257.22 | 0 |
07 Jun 2024 | 18,207.15 | 231.45 | 1.29% | 17,823.40 | 18,208.10 | 17,823.40 | 0 |
06 Jun 2024 | 17,975.70 | -104.24 | -0.58% | 17,874.65 | 18,144.56 | 17,874.65 | 0 |
05 Jun 2024 | 18,079.94 | 345.05 | 1.95% | 17,735.47 | 18,079.94 | 17,723.20 | 0 |
04 Jun 2024 | 17,734.89 | 230.49 | 1.32% | 17,473.84 | 17,780.52 | 17,469.10 | 0 |
03 Jun 2024 | 17,504.40 | 19.14 | 0.11% | 17,483.82 | 17,658.81 | 17,368.62 | 0 |
31 May 2024 | 17,485.26 | 17.13 | 0.10% | 17,578.86 | 17,672.79 | 17,146.37 | 0 |
29 May 2024 | 17,468.13 | 72.23 | 0.42% | 17,506.67 | 17,543.04 | 17,364.68 | 0 |
28 May 2024 | 17,395.90 | -74.72 | -0.43% | 17,094.85 | 17,418.82 | 17,081.21 | 0 |
27 May 2024 | 17,470.62 | 128.17 | 0.74% | 17,090.61 | 17,487.39 | 17,090.61 | 0 |
24 May 2024 | 17,342.45 | 200.58 | 1.17% | 17,353.43 | 17,372.59 | 17,127.63 | 0 |
23 May 2024 | 17,141.87 | -41.33 | -0.24% | 17,189.30 | 17,439.48 | 17,095.46 | 0 |
22 May 2024 | 17,183.20 | 53.15 | 0.31% | 17,319.81 | 17,395.84 | 17,109.39 | 0 |
21 May 2024 | 17,130.05 | 113.76 | 0.67% | 16,823.80 | 17,130.05 | 16,823.80 | 0 |
20 May 2024 | 17,016.29 | 65.46 | 0.39% | 16,693.71 | 17,104.23 | 16,693.71 | 0 |
17 May 2024 | 16,950.83 | -82.65 | -0.49% | 16,873.40 | 17,037.65 | 16,868.51 | 0 |
16 May 2024 | 17,033.48 | -29.64 | -0.17% | 17,022.20 | 17,129.83 | 16,976.05 | 0 |
15 May 2024 | 17,063.12 | 243.44 | 1.45% | 17,039.00 | 17,143.33 | 16,911.24 | 0 |
14 May 2024 | 16,819.68 | 74.02 | 0.44% | 16,781.31 | 16,821.13 | 16,645.03 | 0 |
13 May 2024 | 16,745.66 | -3.67 | -0.02% | 16,762.78 | 16,804.28 | 16,610.46 | 0 |
10 May 2024 | 16,749.33 | 68.73 | 0.41% | 16,714.80 | 16,873.05 | 16,687.54 | 0 |
09 May 2024 | 16,680.60 | 199.28 | 1.21% | 16,480.44 | 16,772.99 | 16,479.14 | 0 |
08 May 2024 | 16,481.32 | 59.98 | 0.37% | 16,479.01 | 16,503.82 | 16,380.04 | 0 |
07 May 2024 | 16,421.34 | -27.97 | -0.17% | 16,382.51 | 16,468.61 | 16,332.52 | 0 |
06 May 2024 | 16,449.31 | 185.95 | 1.14% | 16,417.00 | 16,464.34 | 16,314.87 | 0 |
03 May 2024 | 16,263.36 | 122.03 | 0.76% | 16,166.19 | 16,267.85 | 16,050.27 | 0 |
02 May 2024 | 16,141.33 | -151.94 | -0.93% | 16,209.80 | 16,209.80 | 15,939.74 | 0 |
30 Abr 2024 | 16,293.27 | 35.96 | 0.22% | 16,133.13 | 16,463.06 | 16,133.13 | 0 |
29 Abr 2024 | 16,257.31 | 56.57 | 0.35% | 15,965.73 | 16,274.53 | 15,965.73 | 0 |
26 Abr 2024 | 16,200.74 | -63.46 | -0.39% | 16,392.80 | 16,392.80 | 16,113.78 | 0 |
25 Abr 2024 | 16,264.20 | 252.13 | 1.57% | 15,902.00 | 16,264.20 | 15,846.99 | 0 |
24 Abr 2024 | 16,012.07 | -69.86 | -0.43% | 16,173.03 | 16,250.71 | 16,012.07 | 0 |
23 Abr 2024 | 16,081.93 | 113.26 | 0.71% | 15,853.74 | 16,118.42 | 15,853.74 | 0 |
22 Abr 2024 | 15,968.67 | 109.39 | 0.69% | 16,038.33 | 16,101.88 | 15,844.76 | 0 |
19 Abr 2024 | 15,859.28 | -428.69 | -2.63% | 16,209.47 | 16,271.16 | 15,744.88 | 0 |
18 Abr 2024 | 16,287.97 | -87.13 | -0.53% | 16,357.08 | 16,491.38 | 16,264.54 | 0 |
17 Abr 2024 | 16,375.10 | -193.22 | -1.17% | 16,513.85 | 16,590.83 | 16,315.71 | 0 |
16 Abr 2024 | 16,568.32 | 251.07 | 1.54% | 16,097.10 | 16,603.00 | 16,097.10 | 0 |
15 Abr 2024 | 16,317.25 | -30.53 | -0.19% | 16,649.17 | 16,734.16 | 16,308.75 | 0 |
12 Abr 2024 | 16,347.78 | -172.38 | -1.04% | 16,637.49 | 16,637.49 | 16,326.59 | 0 |
11 Abr 2024 | 16,520.16 | 234.12 | 1.44% | 16,273.96 | 16,545.44 | 16,169.49 | 0 |
10 Abr 2024 | 16,286.04 | 167.98 | 1.04% | 16,184.50 | 16,289.23 | 16,060.00 | 0 |
09 Abr 2024 | 16,118.06 | -79.57 | -0.49% | 16,205.53 | 16,248.29 | 15,990.22 | 0 |
08 Abr 2024 | 16,197.63 | -103.83 | -0.64% | 16,568.97 | 16,591.91 | 16,160.51 | 0 |
05 Abr 2024 | 16,301.46 | 222.00 | 1.38% | 15,898.42 | 16,349.10 | 15,898.42 | 0 |
04 Abr 2024 | 16,079.46 | -147.42 | -0.91% | 16,319.24 | 16,368.10 | 16,044.81 | 0 |
03 Abr 2024 | 16,226.88 | -27.18 | -0.17% | 16,276.64 | 16,392.20 | 16,188.73 | 0 |
02 Abr 2024 | 16,254.06 | -101.52 | -0.62% | 16,349.15 | 16,349.15 | 16,098.01 | 0 |
01 Abr 2024 | 16,355.58 | 154.92 | 0.96% | 16,170.03 | 16,380.43 | 16,156.41 | 0 |