Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BIOM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 18.22 | -0.63 | -3.34% | 18.79 | 19.31 | 18.22 | 203,700 |
| 02 May 2024 | 18.85 | -1.17 | -5.84% | 20.09 | 21.20 | 17.90 | 281,100 |
| 30 Abr 2024 | 20.02 | 2.47 | 14.07% | 17.77 | 20.19 | 17.15 | 617,400 |
| 29 Abr 2024 | 17.55 | 1.45 | 9.01% | 16.24 | 17.83 | 15.72 | 309,100 |
| 26 Abr 2024 | 16.10 | 0.50 | 3.21% | 16.00 | 16.35 | 15.80 | 124,800 |
| 25 Abr 2024 | 15.60 | -0.70 | -4.29% | 16.39 | 16.63 | 15.50 | 130,300 |
| 24 Abr 2024 | 16.30 | 0.30 | 1.88% | 16.00 | 17.10 | 15.69 | 232,600 |
| 23 Abr 2024 | 16.00 | -0.10 | -0.62% | 16.33 | 17.33 | 14.72 | 200,000 |
| 22 Abr 2024 | 16.10 | -1.00 | -5.85% | 17.11 | 17.76 | 16.10 | 89,400 |
| 19 Abr 2024 | 17.10 | 0.88 | 5.43% | 16.60 | 17.85 | 16.29 | 473,300 |
| 18 Abr 2024 | 16.22 | 0.93 | 6.08% | 15.90 | 18.40 | 15.89 | 410,800 |
| 17 Abr 2024 | 15.29 | 4.19 | 37.75% | 11.00 | 16.29 | 11.00 | 368,500 |
| 16 Abr 2024 | 11.10 | 0.00 | 0.00% | 11.14 | 11.24 | 10.99 | 19,800 |
| 15 Abr 2024 | 11.10 | 0.72 | 6.94% | 10.22 | 11.30 | 10.00 | 226,600 |
| 12 Abr 2024 | 10.38 | 0.32 | 3.18% | 10.25 | 10.44 | 9.82 | 89,500 |
| 11 Abr 2024 | 10.06 | -0.04 | -0.40% | 10.17 | 10.41 | 10.04 | 98,400 |
| 10 Abr 2024 | 10.10 | -0.24 | -2.32% | 10.35 | 10.44 | 10.06 | 21,700 |
| 09 Abr 2024 | 10.34 | -0.12 | -1.15% | 10.89 | 10.98 | 10.15 | 31,200 |
| 08 Abr 2024 | 10.46 | -0.14 | -1.32% | 10.90 | 10.91 | 10.22 | 13,100 |
| 05 Abr 2024 | 10.60 | 0.04 | 0.38% | 10.59 | 11.34 | 10.55 | 40,400 |
| 04 Abr 2024 | 10.56 | 0.41 | 4.04% | 9.85 | 11.00 | 9.85 | 111,100 |
| 03 Abr 2024 | 10.15 | 0.03 | 0.30% | 10.12 | 10.44 | 9.53 | 43,800 |
| 02 Abr 2024 | 10.12 | 0.21 | 2.12% | 10.10 | 11.50 | 10.07 | 78,900 |
| 01 Abr 2024 | 9.91 | -0.29 | -2.84% | 10.45 | 10.45 | 9.42 | 1,959,700 |
| 28 Mar 2024 | 10.20 | 0.95 | 10.27% | 9.12 | 10.20 | 8.63 | 63,700 |
| 27 Mar 2024 | 9.25 | 0.17 | 1.87% | 9.02 | 9.55 | 9.02 | 13,400 |
| 26 Mar 2024 | 9.08 | 0.20 | 2.25% | 9.00 | 9.08 | 8.77 | 7,700 |
| 25 Mar 2024 | 8.88 | -0.22 | -2.42% | 9.47 | 9.47 | 8.58 | 21,900 |
| 22 Mar 2024 | 9.10 | 0.04 | 0.44% | 9.11 | 9.25 | 9.06 | 26,900 |
| 21 Mar 2024 | 9.06 | -0.57 | -5.92% | 9.70 | 9.70 | 8.92 | 22,300 |
| 20 Mar 2024 | 9.63 | 0.40 | 4.33% | 9.55 | 9.70 | 9.15 | 8,400 |
| 19 Mar 2024 | 9.23 | 0.16 | 1.76% | 9.20 | 9.71 | 9.06 | 24,700 |
| 18 Mar 2024 | 9.07 | -0.04 | -0.44% | 8.86 | 9.40 | 8.81 | 21,000 |
| 15 Mar 2024 | 9.11 | 0.10 | 1.11% | 9.24 | 9.24 | 8.73 | 10,700 |
| 14 Mar 2024 | 9.01 | 0.05 | 0.56% | 9.02 | 9.17 | 9.00 | 12,000 |
| 13 Mar 2024 | 8.96 | -0.04 | -0.44% | 9.14 | 9.14 | 8.95 | 4,100 |
| 12 Mar 2024 | 9.00 | -0.09 | -0.99% | 9.09 | 9.35 | 8.90 | 12,000 |
| 11 Mar 2024 | 9.09 | 0.19 | 2.13% | 8.96 | 9.09 | 8.70 | 12,200 |
| 08 Mar 2024 | 8.90 | 0.14 | 1.60% | 8.87 | 8.95 | 8.38 | 10,400 |
| 07 Mar 2024 | 8.76 | -0.29 | -3.20% | 9.07 | 9.33 | 8.00 | 35,500 |
| 06 Mar 2024 | 9.05 | -1.10 | -10.84% | 10.35 | 10.64 | 8.80 | 51,200 |
| 05 Mar 2024 | 10.15 | -0.55 | -5.14% | 10.60 | 10.80 | 9.62 | 88,900 |
| 04 Mar 2024 | 10.70 | 0.62 | 6.15% | 9.95 | 10.94 | 9.94 | 26,900 |
| 01 Mar 2024 | 10.08 | 0.19 | 1.92% | 9.72 | 10.12 | 9.58 | 22,400 |
| 29 Feb 2024 | 9.89 | -0.01 | -0.10% | 10.00 | 10.41 | 9.60 | 42,300 |
| 28 Feb 2024 | 9.90 | -0.56 | -5.35% | 10.60 | 10.70 | 9.90 | 64,000 |
| 27 Feb 2024 | 10.46 | -1.11 | -9.59% | 11.83 | 12.22 | 10.40 | 103,700 |
| 26 Feb 2024 | 11.57 | 1.50 | 14.90% | 9.94 | 12.22 | 9.61 | 311,200 |
| 23 Feb 2024 | 10.07 | 2.07 | 25.88% | 8.19 | 10.20 | 8.19 | 173,600 |
| 22 Feb 2024 | 8.00 | 0.00 | 0.00% | 8.21 | 8.90 | 7.64 | 138,100 |
| 21 Feb 2024 | 8.00 | 2.16 | 36.99% | 5.89 | 8.00 | 5.86 | 86,800 |
| 20 Feb 2024 | 5.84 | 0.25 | 4.47% | 5.65 | 5.89 | 5.48 | 20,900 |
| 19 Feb 2024 | 5.59 | 0.23 | 4.29% | 5.39 | 5.79 | 5.27 | 20,500 |
| 16 Feb 2024 | 5.36 | -0.08 | -1.47% | 5.44 | 5.44 | 5.34 | 35,400 |
| 15 Feb 2024 | 5.44 | 0.22 | 4.21% | 5.35 | 5.44 | 5.24 | 16,300 |
| 14 Feb 2024 | 5.22 | -0.06 | -1.14% | 5.28 | 5.40 | 5.20 | 4,500 |
| 09 Feb 2024 | 5.28 | 0.06 | 1.15% | 5.27 | 5.39 | 5.25 | 1,400 |
| 08 Feb 2024 | 5.22 | -0.07 | -1.32% | 5.23 | 5.91 | 5.19 | 58,000 |
| 07 Feb 2024 | 5.29 | -0.02 | -0.38% | 5.36 | 5.48 | 5.19 | 38,800 |
| 06 Feb 2024 | 5.31 | 0.14 | 2.71% | 5.11 | 5.39 | 5.10 | 107,400 |
| 05 Feb 2024 | 5.17 | 0.07 | 1.37% | 5.14 | 5.49 | 5.00 | 36,200 |
