Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BMEB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 25.21 | 0.06 | 0.24% | 25.15 | 27.46 | 25.15 | 43 |
| 29 May 2024 | 25.15 | 0.65 | 2.65% | 24.31 | 25.15 | 24.20 | 282 |
| 28 May 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 25.59 | 24.50 | 4 |
| 27 May 2024 | 24.50 | 0.10 | 0.41% | 24.45 | 26.00 | 24.16 | 28 |
| 24 May 2024 | 24.40 | -0.16 | -0.65% | 24.55 | 24.55 | 24.36 | 43 |
| 23 May 2024 | 24.56 | 0.48 | 1.99% | 24.49 | 25.40 | 24.49 | 87 |
| 22 May 2024 | 24.08 | -0.48 | -1.95% | 24.50 | 24.50 | 24.08 | 17 |
| 21 May 2024 | 24.56 | -0.19 | -0.77% | 24.80 | 25.10 | 24.56 | 15 |
| 20 May 2024 | 24.75 | -1.64 | -6.21% | 27.20 | 27.20 | 24.75 | 280 |
| 17 May 2024 | 26.39 | -2.11 | -7.40% | 28.50 | 28.50 | 26.39 | 28 |
| 16 May 2024 | 28.50 | 1.98 | 7.47% | 28.00 | 28.50 | 28.00 | 74 |
| 15 May 2024 | 26.52 | 0.02 | 0.08% | 26.50 | 26.52 | 26.50 | 10 |
| 14 May 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.51 | 26.18 | 66 |
| 13 May 2024 | 26.50 | 0.09 | 0.34% | 26.49 | 26.50 | 26.17 | 107 |
| 10 May 2024 | 26.41 | -0.49 | -1.82% | 26.68 | 26.68 | 25.67 | 122 |
| 09 May 2024 | 26.90 | -0.89 | -3.20% | 27.43 | 27.43 | 25.02 | 254 |
| 08 May 2024 | 27.79 | 1.79 | 6.88% | 25.51 | 27.79 | 25.20 | 329 |
| 07 May 2024 | 26.00 | 2.42 | 10.26% | 22.62 | 27.90 | 22.62 | 322 |
| 06 May 2024 | 23.58 | 0.13 | 0.55% | 25.53 | 25.53 | 23.56 | 76 |
| 03 May 2024 | 23.45 | 1.75 | 8.06% | 22.79 | 23.45 | 21.59 | 405 |
| 02 May 2024 | 21.70 | 0.59 | 2.79% | 23.23 | 23.23 | 21.70 | 165 |
| 30 Abr 2024 | 21.11 | -1.91 | -8.30% | 23.40 | 23.40 | 21.00 | 158 |
| 29 Abr 2024 | 23.02 | -0.23 | -0.99% | 23.01 | 23.25 | 23.01 | 4 |
| 26 Abr 2024 | 23.25 | 0.64 | 2.83% | 23.25 | 23.50 | 23.25 | 4 |
| 25 Abr 2024 | 22.61 | -0.29 | -1.27% | 23.25 | 23.25 | 22.61 | 29 |
| 24 Abr 2024 | 22.90 | -1.17 | -4.86% | 24.08 | 24.08 | 22.90 | 8 |
| 23 Abr 2024 | 24.07 | 0.97 | 4.20% | 22.01 | 24.09 | 22.01 | 93 |
| 22 Abr 2024 | 23.10 | -1.01 | -4.19% | 23.25 | 24.10 | 22.90 | 114 |
| 19 Abr 2024 | 24.11 | 0.81 | 3.48% | 24.97 | 25.98 | 24.11 | 48 |
| 18 Abr 2024 | 23.30 | -1.69 | -6.76% | 23.25 | 23.30 | 22.47 | 124 |
| 17 Abr 2024 | 24.99 | -0.51 | -2.00% | 22.78 | 25.00 | 22.01 | 109 |
| 16 Abr 2024 | 25.50 | 2.49 | 10.82% | 23.98 | 25.99 | 23.98 | 58 |
| 15 Abr 2024 | 23.01 | -0.95 | -3.96% | 24.00 | 25.00 | 22.01 | 230 |
| 12 Abr 2024 | 23.96 | -0.01 | -0.04% | 23.97 | 23.97 | 22.73 | 84 |
| 11 Abr 2024 | 23.97 | 0.27 | 1.14% | 23.75 | 23.97 | 23.00 | 32 |
| 10 Abr 2024 | 23.70 | -0.92 | -3.74% | 24.49 | 24.49 | 22.01 | 87 |
| 09 Abr 2024 | 24.62 | 2.61 | 11.86% | 22.64 | 24.62 | 22.01 | 233 |
| 08 Abr 2024 | 22.01 | -0.99 | -4.30% | 22.69 | 23.20 | 22.01 | 23 |
| 05 Abr 2024 | 23.00 | 0.55 | 2.45% | 22.00 | 23.00 | 22.00 | 66 |
| 04 Abr 2024 | 22.45 | -0.30 | -1.32% | 22.80 | 23.00 | 22.45 | 28 |
| 03 Abr 2024 | 22.75 | 0.90 | 4.12% | 23.18 | 23.18 | 22.64 | 85 |
| 02 Abr 2024 | 21.85 | -1.09 | -4.75% | 22.71 | 22.71 | 21.69 | 111 |
| 01 Abr 2024 | 22.94 | -0.38 | -1.63% | 22.71 | 23.79 | 22.05 | 210 |
| 28 Mar 2024 | 23.32 | -2.68 | -10.31% | 23.52 | 25.60 | 23.32 | 79 |
| 27 Mar 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 25.85 | 102 |
| 26 Mar 2024 | 26.00 | 2.34 | 9.89% | 24.00 | 26.00 | 24.00 | 41 |
| 25 Mar 2024 | 23.66 | -2.01 | -7.83% | 25.70 | 25.70 | 23.50 | 107 |
| 22 Mar 2024 | 25.67 | 1.67 | 6.96% | 24.00 | 25.70 | 23.50 | 110 |
| 21 Mar 2024 | 24.00 | 1.00 | 4.35% | 23.50 | 25.86 | 23.50 | 150 |
| 20 Mar 2024 | 23.00 | -1.00 | -4.17% | 24.05 | 25.50 | 22.15 | 500 |
| 19 Mar 2024 | 24.00 | -0.16 | -0.66% | 23.67 | 24.79 | 23.50 | 77 |
| 18 Mar 2024 | 24.16 | -0.74 | -2.97% | 24.00 | 27.44 | 24.00 | 69 |
| 15 Mar 2024 | 24.90 | -0.60 | -2.35% | 25.50 | 25.50 | 24.73 | 64 |
| 14 Mar 2024 | 25.50 | 0.10 | 0.39% | 25.40 | 25.99 | 23.60 | 228 |
| 13 Mar 2024 | 25.40 | 1.10 | 4.53% | 24.20 | 25.99 | 24.20 | 92 |
| 12 Mar 2024 | 24.30 | -2.60 | -9.67% | 25.01 | 26.80 | 24.30 | 203 |
| 11 Mar 2024 | 26.90 | 1.40 | 5.49% | 25.56 | 27.50 | 25.00 | 209 |
| 08 Mar 2024 | 25.50 | -3.50 | -12.07% | 28.42 | 29.00 | 25.50 | 551 |
| 07 Mar 2024 | 29.00 | -0.72 | -2.42% | 29.78 | 29.80 | 27.53 | 56 |
| 06 Mar 2024 | 29.72 | 0.51 | 1.75% | 29.21 | 29.80 | 26.60 | 263 |
| 05 Mar 2024 | 29.21 | 0.01 | 0.03% | 29.00 | 29.99 | 27.53 | 183 |
