Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BMGB4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 3.31 | -0.03 | -0.90% | 3.36 | 3.36 | 3.30 | 404,200 |
| 22 May 2024 | 3.34 | -0.10 | -2.91% | 3.44 | 3.44 | 3.32 | 633,400 |
| 21 May 2024 | 3.44 | -0.03 | -0.86% | 3.46 | 3.46 | 3.39 | 482,400 |
| 20 May 2024 | 3.47 | 0.10 | 2.97% | 3.39 | 3.50 | 3.39 | 656,200 |
| 17 May 2024 | 3.37 | -0.01 | -0.30% | 3.39 | 3.50 | 3.36 | 674,100 |
| 16 May 2024 | 3.38 | 0.04 | 1.20% | 3.44 | 3.62 | 3.35 | 1,853,000 |
| 15 May 2024 | 3.34 | 0.05 | 1.52% | 3.30 | 3.35 | 3.26 | 361,200 |
| 14 May 2024 | 3.29 | 0.01 | 0.30% | 3.27 | 3.31 | 3.26 | 237,600 |
| 13 May 2024 | 3.28 | 0.04 | 1.23% | 3.24 | 3.30 | 3.24 | 211,300 |
| 10 May 2024 | 3.24 | -0.05 | -1.52% | 3.30 | 3.33 | 3.22 | 359,800 |
| 09 May 2024 | 3.29 | -0.04 | -1.20% | 3.35 | 3.35 | 3.25 | 334,400 |
| 08 May 2024 | 3.33 | -0.03 | -0.89% | 3.37 | 3.40 | 3.32 | 355,200 |
| 07 May 2024 | 3.36 | 0.01 | 0.30% | 3.36 | 3.42 | 3.35 | 427,900 |
| 06 May 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.45 | 3.35 | 558,400 |
| 03 May 2024 | 3.35 | 0.08 | 2.45% | 3.29 | 3.40 | 3.28 | 654,000 |
| 02 May 2024 | 3.27 | 0.04 | 1.24% | 3.24 | 3.31 | 3.22 | 495,100 |
| 30 Abr 2024 | 3.23 | -0.06 | -1.82% | 3.29 | 3.32 | 3.23 | 243,300 |
| 29 Abr 2024 | 3.29 | 0.08 | 2.49% | 3.24 | 3.32 | 3.24 | 187,200 |
| 26 Abr 2024 | 3.21 | 0.01 | 0.31% | 3.19 | 3.25 | 3.19 | 291,400 |
| 25 Abr 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.23 | 3.18 | 295,600 |
| 24 Abr 2024 | 3.20 | -0.08 | -2.44% | 3.26 | 3.29 | 3.18 | 557,500 |
| 23 Abr 2024 | 3.28 | -0.19 | -5.48% | 3.40 | 3.40 | 3.25 | 580,600 |
| 22 Abr 2024 | 3.47 | 0.12 | 3.58% | 3.39 | 3.48 | 3.33 | 980,900 |
| 19 Abr 2024 | 3.35 | 0.05 | 1.52% | 3.30 | 3.41 | 3.29 | 407,500 |
| 18 Abr 2024 | 3.30 | 0.01 | 0.30% | 3.27 | 3.34 | 3.27 | 321,500 |
| 17 Abr 2024 | 3.29 | -0.02 | -0.60% | 3.32 | 3.33 | 3.27 | 392,100 |
| 16 Abr 2024 | 3.31 | -0.04 | -1.19% | 3.30 | 3.33 | 3.21 | 686,800 |
| 15 Abr 2024 | 3.35 | 0.00 | 0.00% | 3.34 | 3.37 | 3.32 | 477,100 |
| 12 Abr 2024 | 3.35 | -0.08 | -2.33% | 3.43 | 3.44 | 3.31 | 641,000 |
| 11 Abr 2024 | 3.43 | -0.01 | -0.29% | 3.45 | 3.46 | 3.40 | 457,400 |
| 10 Abr 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.48 | 3.43 | 251,900 |
| 09 Abr 2024 | 3.46 | 0.01 | 0.29% | 3.50 | 3.50 | 3.43 | 243,700 |
| 08 Abr 2024 | 3.45 | 0.02 | 0.58% | 3.42 | 3.47 | 3.41 | 351,300 |
| 05 Abr 2024 | 3.43 | -0.01 | -0.29% | 3.43 | 3.46 | 3.41 | 356,600 |
| 04 Abr 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.50 | 3.42 | 584,600 |
| 03 Abr 2024 | 3.46 | -0.04 | -1.14% | 3.49 | 3.51 | 3.44 | 336,900 |
| 02 Abr 2024 | 3.50 | 0.08 | 2.34% | 3.42 | 3.50 | 3.42 | 413,700 |
| 01 Abr 2024 | 3.42 | -0.02 | -0.58% | 3.50 | 3.61 | 3.40 | 1,197,100 |
| 28 Mar 2024 | 3.44 | -0.06 | -1.71% | 3.50 | 3.50 | 3.44 | 759,200 |
| 27 Mar 2024 | 3.50 | -0.03 | -0.85% | 3.52 | 3.54 | 3.47 | 351,000 |
| 26 Mar 2024 | 3.53 | 0.02 | 0.57% | 3.51 | 3.56 | 3.50 | 478,300 |
| 25 Mar 2024 | 3.51 | 0.04 | 1.15% | 3.47 | 3.55 | 3.46 | 466,900 |
| 22 Mar 2024 | 3.47 | 0.02 | 0.58% | 3.47 | 3.52 | 3.44 | 344,900 |
| 21 Mar 2024 | 3.45 | -0.14 | -3.90% | 3.59 | 3.59 | 3.43 | 809,900 |
| 20 Mar 2024 | 3.59 | 0.02 | 0.56% | 3.58 | 3.59 | 3.51 | 554,700 |
| 19 Mar 2024 | 3.57 | -0.06 | -1.65% | 3.61 | 3.63 | 3.53 | 689,800 |
| 18 Mar 2024 | 3.63 | -0.03 | -0.82% | 3.67 | 3.71 | 3.60 | 447,700 |
| 15 Mar 2024 | 3.66 | -0.09 | -2.40% | 3.71 | 3.75 | 3.65 | 659,600 |
| 14 Mar 2024 | 3.75 | -0.03 | -0.79% | 3.84 | 3.86 | 3.70 | 599,400 |
| 13 Mar 2024 | 3.78 | 0.07 | 1.89% | 3.71 | 3.84 | 3.71 | 638,800 |
| 12 Mar 2024 | 3.71 | 0.05 | 1.37% | 3.72 | 3.80 | 3.68 | 550,300 |
| 11 Mar 2024 | 3.66 | -0.10 | -2.66% | 3.75 | 3.76 | 3.66 | 472,800 |
| 08 Mar 2024 | 3.76 | -0.04 | -1.05% | 3.79 | 3.84 | 3.72 | 472,000 |
| 07 Mar 2024 | 3.80 | 0.07 | 1.88% | 3.74 | 3.81 | 3.67 | 777,300 |
| 06 Mar 2024 | 3.73 | -0.16 | -4.11% | 3.98 | 3.98 | 3.73 | 881,300 |
| 05 Mar 2024 | 3.89 | -0.09 | -2.26% | 3.98 | 4.03 | 3.89 | 760,600 |
| 04 Mar 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.04 | 3.94 | 422,600 |
| 01 Mar 2024 | 4.00 | 0.01 | 0.25% | 3.99 | 4.00 | 3.93 | 531,200 |
| 29 Feb 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 4.12 | 3.93 | 943,800 |
| 28 Feb 2024 | 3.99 | 0.03 | 0.76% | 3.95 | 4.04 | 3.95 | 455,400 |
| 27 Feb 2024 | 3.96 | 0.06 | 1.54% | 3.94 | 4.04 | 3.93 | 668,500 |
| 26 Feb 2024 | 3.90 | -0.11 | -2.74% | 4.00 | 4.01 | 3.82 | 808,900 |
