Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BEEM39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 39.00 | 0.64 | 1.67% | 38.75 | 39.08 | 38.75 | 388 |
| 17 Jun 2024 | 38.36 | 0.32 | 0.84% | 38.04 | 38.56 | 38.04 | 304 |
| 14 Jun 2024 | 38.04 | 0.00 | 0.00% | 38.04 | 38.04 | 38.04 | 0 |
| 13 Jun 2024 | 38.04 | 0.12 | 0.32% | 38.04 | 38.04 | 38.04 | 3 |
| 12 Jun 2024 | 37.92 | 0.40 | 1.07% | 38.24 | 38.24 | 37.92 | 24 |
| 11 Jun 2024 | 37.52 | -0.14 | -0.37% | 37.36 | 37.52 | 37.32 | 5,848 |
| 10 Jun 2024 | 37.66 | 0.41 | 1.10% | 37.49 | 37.95 | 37.49 | 129 |
| 07 Jun 2024 | 37.25 | 0.04 | 0.11% | 37.16 | 37.27 | 37.08 | 1,159 |
| 06 Jun 2024 | 37.21 | -0.05 | -0.13% | 37.21 | 37.21 | 37.21 | 5,651 |
| 05 Jun 2024 | 37.26 | 0.59 | 1.61% | 36.73 | 37.26 | 36.73 | 33 |
| 04 Jun 2024 | 36.67 | 0.01 | 0.03% | 36.43 | 36.67 | 36.39 | 7,347 |
| 03 Jun 2024 | 36.66 | 0.02 | 0.05% | 37.03 | 37.03 | 36.65 | 10,388 |
| 31 May 2024 | 36.64 | 0.00 | 0.00% | 36.64 | 36.64 | 36.64 | 0 |
| 29 May 2024 | 36.64 | -0.38 | -1.03% | 36.52 | 36.83 | 36.52 | 38,815 |
| 28 May 2024 | 37.02 | -0.05 | -0.13% | 36.94 | 37.08 | 36.88 | 9,309 |
| 27 May 2024 | 37.07 | 0.00 | 0.00% | 37.07 | 37.07 | 37.07 | 0 |
| 24 May 2024 | 37.07 | 0.17 | 0.46% | 36.90 | 37.10 | 36.90 | 1,405 |
| 23 May 2024 | 36.90 | -0.18 | -0.49% | 36.90 | 36.90 | 36.90 | 60 |
| 22 May 2024 | 37.08 | 0.19 | 0.52% | 37.08 | 37.08 | 37.08 | 2 |
| 21 May 2024 | 36.89 | -0.31 | -0.83% | 36.89 | 36.89 | 36.89 | 37,100 |
| 20 May 2024 | 37.20 | -0.19 | -0.51% | 37.45 | 37.45 | 37.20 | 87 |
| 17 May 2024 | 37.39 | 0.04 | 0.11% | 37.39 | 37.39 | 37.39 | 31 |
| 16 May 2024 | 37.35 | 0.07 | 0.19% | 37.28 | 37.36 | 37.28 | 11,001 |
| 15 May 2024 | 37.28 | 0.60 | 1.64% | 36.83 | 37.28 | 36.83 | 3,714 |
| 14 May 2024 | 36.68 | -0.09 | -0.24% | 36.68 | 36.68 | 36.68 | 8 |
| 13 May 2024 | 36.77 | 0.25 | 0.68% | 36.76 | 36.77 | 36.76 | 302 |
| 10 May 2024 | 36.52 | 0.25 | 0.69% | 36.45 | 36.52 | 36.45 | 513 |
| 09 May 2024 | 36.27 | 0.47 | 1.31% | 36.20 | 36.27 | 36.20 | 81 |
| 08 May 2024 | 35.80 | 0.06 | 0.17% | 35.74 | 35.85 | 35.74 | 1,419 |
| 07 May 2024 | 35.74 | -0.15 | -0.42% | 35.74 | 35.74 | 35.74 | 73 |
| 06 May 2024 | 35.89 | 0.17 | 0.48% | 35.89 | 35.89 | 35.89 | 2 |
| 03 May 2024 | 35.72 | -0.20 | -0.56% | 35.72 | 35.72 | 35.72 | 22 |
| 02 May 2024 | 35.92 | 0.48 | 1.35% | 35.44 | 35.92 | 35.44 | 20 |
| 30 Abr 2024 | 35.44 | 0.12 | 0.34% | 35.32 | 35.44 | 35.32 | 4,213 |
| 29 Abr 2024 | 35.32 | 0.24 | 0.68% | 35.28 | 35.32 | 35.28 | 2,510 |
| 26 Abr 2024 | 35.08 | 0.16 | 0.46% | 35.10 | 35.10 | 35.08 | 4,956 |
| 25 Abr 2024 | 34.92 | 0.03 | 0.09% | 34.89 | 34.92 | 34.89 | 1,501 |
| 24 Abr 2024 | 34.89 | 0.39 | 1.13% | 34.86 | 34.92 | 34.83 | 3,800 |
| 23 Abr 2024 | 34.50 | -0.33 | -0.95% | 34.83 | 34.83 | 34.47 | 429 |
| 22 Abr 2024 | 34.83 | 0.00 | 0.00% | 34.83 | 34.83 | 34.83 | 0 |
| 19 Abr 2024 | 34.83 | 0.00 | 0.00% | 34.83 | 34.83 | 34.83 | 0 |
| 18 Abr 2024 | 34.83 | 0.15 | 0.43% | 34.89 | 34.92 | 34.83 | 4,500 |
| 17 Abr 2024 | 34.68 | -0.03 | -0.09% | 34.68 | 34.68 | 34.68 | 35 |
| 16 Abr 2024 | 34.71 | 0.00 | 0.00% | 34.71 | 34.71 | 34.71 | 0 |
| 15 Abr 2024 | 34.71 | 0.15 | 0.43% | 34.92 | 34.92 | 34.71 | 600 |
| 12 Abr 2024 | 34.56 | -0.60 | -1.71% | 34.80 | 34.80 | 34.56 | 309 |
| 11 Abr 2024 | 35.16 | 0.25 | 0.72% | 35.16 | 35.16 | 35.16 | 38 |
| 10 Abr 2024 | 34.91 | 0.03 | 0.09% | 34.89 | 34.92 | 34.83 | 1,672 |
| 09 Abr 2024 | 34.88 | 0.00 | 0.00% | 34.88 | 34.88 | 34.88 | 0 |
| 08 Abr 2024 | 34.88 | 0.17 | 0.49% | 34.98 | 34.98 | 34.88 | 43 |
| 05 Abr 2024 | 34.71 | 0.00 | 0.00% | 34.71 | 34.71 | 34.71 | 0 |
| 04 Abr 2024 | 34.71 | 0.03 | 0.09% | 34.82 | 34.82 | 34.69 | 1,971 |
| 03 Abr 2024 | 34.68 | -0.21 | -0.60% | 34.95 | 34.95 | 34.68 | 2,099 |
| 02 Abr 2024 | 34.89 | 0.27 | 0.78% | 34.62 | 35.29 | 34.62 | 108 |
| 01 Abr 2024 | 34.62 | 0.25 | 0.73% | 34.75 | 34.75 | 34.62 | 4 |
| 28 Mar 2024 | 34.37 | 0.39 | 1.15% | 33.98 | 34.37 | 33.98 | 11 |
| 27 Mar 2024 | 33.98 | -0.16 | -0.47% | 33.95 | 33.98 | 33.95 | 3,161 |
| 26 Mar 2024 | 34.14 | 0.00 | 0.00% | 34.14 | 34.14 | 34.14 | 0 |
| 25 Mar 2024 | 34.14 | -0.06 | -0.18% | 34.14 | 34.14 | 34.14 | 6 |
| 22 Mar 2024 | 34.20 | 0.00 | 0.00% | 34.20 | 34.20 | 34.20 | 0 |
| 21 Mar 2024 | 34.20 | 0.13 | 0.38% | 34.20 | 34.20 | 34.20 | 52 |
