Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BIOM3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.58 | -0.89 | -6.15% | 14.10 | 14.17 | 13.58 | 574 |
| 13 Jun 2024 | 14.47 | 0.40 | 2.84% | 13.72 | 14.47 | 13.39 | 1,348 |
| 12 Jun 2024 | 14.07 | -0.34 | -2.36% | 14.73 | 14.73 | 13.51 | 1,165 |
| 11 Jun 2024 | 14.41 | 0.19 | 1.34% | 13.79 | 15.20 | 12.08 | 4,921 |
| 10 Jun 2024 | 14.22 | -2.11 | -12.92% | 15.68 | 15.68 | 13.49 | 3,306 |
| 07 Jun 2024 | 16.33 | -0.56 | -3.32% | 16.90 | 16.90 | 15.59 | 1,360 |
| 06 Jun 2024 | 16.89 | 0.26 | 1.56% | 16.50 | 16.90 | 15.67 | 2,135 |
| 05 Jun 2024 | 16.63 | -2.17 | -11.54% | 18.52 | 18.52 | 16.57 | 3,168 |
| 04 Jun 2024 | 18.80 | 0.46 | 2.51% | 17.93 | 18.97 | 15.66 | 3,364 |
| 03 Jun 2024 | 18.34 | 1.45 | 8.58% | 16.90 | 18.40 | 16.22 | 3,189 |
| 31 May 2024 | 16.89 | 1.23 | 7.85% | 15.63 | 17.45 | 15.14 | 3,507 |
| 29 May 2024 | 15.66 | 1.36 | 9.51% | 14.46 | 15.74 | 13.60 | 3,310 |
| 28 May 2024 | 14.30 | 0.50 | 3.62% | 14.03 | 14.85 | 13.53 | 1,596 |
| 27 May 2024 | 13.80 | 0.48 | 3.60% | 13.50 | 13.80 | 12.82 | 2,529 |
| 24 May 2024 | 13.32 | -0.33 | -2.42% | 13.87 | 13.87 | 13.13 | 1,601 |
| 23 May 2024 | 13.65 | -1.05 | -7.14% | 14.52 | 14.58 | 13.65 | 1,259 |
| 22 May 2024 | 14.70 | -0.62 | -4.05% | 15.30 | 15.30 | 14.39 | 1,622 |
| 21 May 2024 | 15.32 | -0.26 | -1.67% | 15.62 | 15.62 | 14.39 | 2,778 |
| 20 May 2024 | 15.58 | -0.32 | -2.01% | 15.75 | 16.31 | 15.20 | 1,657 |
| 17 May 2024 | 15.90 | -0.10 | -0.63% | 16.18 | 16.18 | 15.83 | 495 |
| 16 May 2024 | 16.00 | 0.15 | 0.95% | 15.64 | 17.45 | 15.64 | 2,149 |
| 15 May 2024 | 15.85 | -0.06 | -0.38% | 15.91 | 16.74 | 15.81 | 2,417 |
| 14 May 2024 | 15.91 | -0.96 | -5.69% | 17.80 | 17.80 | 15.85 | 2,627 |
| 13 May 2024 | 16.87 | -0.98 | -5.49% | 17.56 | 18.17 | 16.87 | 1,397 |
| 10 May 2024 | 17.85 | -0.27 | -1.49% | 18.16 | 18.20 | 16.35 | 1,929 |
| 09 May 2024 | 18.12 | -0.02 | -0.11% | 18.00 | 18.60 | 17.98 | 535 |
| 08 May 2024 | 18.14 | -0.18 | -0.98% | 18.24 | 18.43 | 18.00 | 1,036 |
| 07 May 2024 | 18.32 | -0.35 | -1.87% | 18.54 | 18.86 | 18.04 | 2,162 |
| 06 May 2024 | 18.67 | 0.15 | 0.81% | 18.30 | 18.88 | 18.30 | 1,161 |
| 03 May 2024 | 18.52 | -0.10 | -0.54% | 18.79 | 19.10 | 18.30 | 2,691 |
| 02 May 2024 | 18.62 | -1.48 | -7.36% | 20.19 | 22.23 | 17.95 | 3,826 |
| 30 Abr 2024 | 20.10 | 2.30 | 12.92% | 17.80 | 20.34 | 17.22 | 3,837 |
| 29 Abr 2024 | 17.80 | 1.69 | 10.49% | 16.15 | 18.00 | 16.00 | 2,031 |
| 26 Abr 2024 | 16.11 | 0.02 | 0.12% | 16.13 | 16.14 | 15.86 | 2,135 |
| 25 Abr 2024 | 16.09 | 0.02 | 0.12% | 16.32 | 16.73 | 15.57 | 2,435 |
| 24 Abr 2024 | 16.07 | -0.63 | -3.77% | 16.00 | 17.14 | 15.70 | 1,896 |
| 23 Abr 2024 | 16.70 | 0.12 | 0.72% | 16.36 | 17.44 | 14.56 | 3,830 |
| 22 Abr 2024 | 16.58 | -0.52 | -3.04% | 17.10 | 17.79 | 16.40 | 2,669 |
| 19 Abr 2024 | 17.10 | 0.56 | 3.39% | 16.58 | 18.10 | 16.42 | 3,511 |
| 18 Abr 2024 | 16.54 | 1.02 | 6.57% | 15.82 | 18.87 | 15.82 | 8,185 |
| 17 Abr 2024 | 15.52 | 4.49 | 40.71% | 11.03 | 16.19 | 11.03 | 5,973 |
| 16 Abr 2024 | 11.03 | -0.22 | -1.96% | 11.10 | 11.25 | 10.88 | 1,148 |
| 15 Abr 2024 | 11.25 | 1.14 | 11.28% | 10.70 | 11.25 | 9.92 | 11,509 |
| 12 Abr 2024 | 10.11 | -0.03 | -0.30% | 10.15 | 10.30 | 9.99 | 1,504 |
| 11 Abr 2024 | 10.14 | 0.01 | 0.10% | 10.01 | 10.33 | 10.01 | 1,141 |
| 10 Abr 2024 | 10.13 | 0.00 | 0.00% | 10.15 | 10.40 | 10.13 | 184 |
| 09 Abr 2024 | 10.13 | -0.50 | -4.70% | 10.35 | 10.90 | 10.13 | 2,398 |
| 08 Abr 2024 | 10.63 | 0.15 | 1.43% | 11.00 | 11.00 | 10.35 | 257 |
| 05 Abr 2024 | 10.48 | -0.26 | -2.42% | 10.70 | 11.20 | 10.41 | 728 |
| 04 Abr 2024 | 10.74 | 0.88 | 8.92% | 10.15 | 11.02 | 10.04 | 2,364 |
| 03 Abr 2024 | 9.86 | -0.26 | -2.57% | 10.50 | 10.50 | 9.55 | 991 |
| 02 Abr 2024 | 10.12 | 0.21 | 2.12% | 9.91 | 11.51 | 9.91 | 2,457 |
| 01 Abr 2024 | 9.91 | 0.00 | 0.00% | 10.20 | 10.20 | 9.40 | 834 |
| 28 Mar 2024 | 9.91 | 0.76 | 8.31% | 9.15 | 10.50 | 8.60 | 2,419 |
| 27 Mar 2024 | 9.15 | 0.23 | 2.58% | 8.94 | 9.64 | 8.94 | 866 |
| 26 Mar 2024 | 8.92 | -0.08 | -0.89% | 9.10 | 9.10 | 8.85 | 1,404 |
| 25 Mar 2024 | 9.00 | -0.07 | -0.77% | 9.10 | 9.47 | 8.70 | 1,439 |
| 22 Mar 2024 | 9.07 | -0.04 | -0.44% | 9.06 | 9.24 | 9.06 | 138 |
| 21 Mar 2024 | 9.11 | -0.43 | -4.51% | 9.63 | 9.64 | 8.86 | 8,458 |
| 20 Mar 2024 | 9.54 | 0.16 | 1.71% | 9.21 | 9.67 | 9.21 | 347 |
| 19 Mar 2024 | 9.38 | 0.16 | 1.74% | 9.22 | 9.61 | 9.06 | 529 |
| 18 Mar 2024 | 9.22 | 0.32 | 3.60% | 9.11 | 9.25 | 8.85 | 582 |
