Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BMGB4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.28 | -0.07 | -2.09% | 3.36 | 3.37 | 3.26 | 27,966 |
| 06 Jun 2024 | 3.35 | -0.02 | -0.59% | 3.37 | 3.42 | 3.35 | 17,724 |
| 05 Jun 2024 | 3.37 | -0.01 | -0.30% | 3.36 | 3.39 | 3.33 | 21,305 |
| 04 Jun 2024 | 3.38 | 0.04 | 1.20% | 3.35 | 3.38 | 3.34 | 16,805 |
| 03 Jun 2024 | 3.34 | -0.02 | -0.60% | 3.37 | 3.43 | 3.33 | 23,411 |
| 31 May 2024 | 3.36 | -0.05 | -1.47% | 3.42 | 3.43 | 3.36 | 17,922 |
| 29 May 2024 | 3.41 | 0.02 | 0.59% | 3.40 | 3.42 | 3.35 | 15,582 |
| 28 May 2024 | 3.39 | 0.03 | 0.89% | 3.37 | 3.45 | 3.36 | 17,914 |
| 27 May 2024 | 3.36 | 0.06 | 1.82% | 3.31 | 3.37 | 3.28 | 17,234 |
| 24 May 2024 | 3.30 | -0.04 | -1.20% | 3.32 | 3.32 | 3.29 | 14,284 |
| 23 May 2024 | 3.34 | -0.02 | -0.60% | 3.37 | 3.38 | 3.30 | 16,277 |
| 22 May 2024 | 3.36 | -0.09 | -2.61% | 3.46 | 3.46 | 3.32 | 21,364 |
| 21 May 2024 | 3.45 | -0.04 | -1.15% | 3.48 | 3.50 | 3.40 | 20,806 |
| 20 May 2024 | 3.49 | 0.11 | 3.25% | 3.40 | 3.50 | 3.39 | 22,599 |
| 17 May 2024 | 3.38 | -0.02 | -0.59% | 3.43 | 3.48 | 3.37 | 21,579 |
| 16 May 2024 | 3.40 | 0.06 | 1.80% | 3.36 | 3.62 | 3.35 | 34,660 |
| 15 May 2024 | 3.34 | 0.03 | 0.91% | 3.31 | 3.34 | 3.26 | 17,387 |
| 14 May 2024 | 3.31 | 0.01 | 0.30% | 3.30 | 3.31 | 3.26 | 14,634 |
| 13 May 2024 | 3.30 | 0.03 | 0.92% | 3.26 | 3.30 | 3.25 | 13,561 |
| 10 May 2024 | 3.27 | -0.02 | -0.61% | 3.30 | 3.33 | 3.24 | 17,613 |
| 09 May 2024 | 3.29 | -0.07 | -2.08% | 3.36 | 3.37 | 3.27 | 17,084 |
| 08 May 2024 | 3.36 | 0.00 | 0.00% | 3.38 | 3.40 | 3.32 | 18,045 |
| 07 May 2024 | 3.36 | 0.00 | 0.00% | 3.37 | 3.46 | 3.35 | 15,306 |
| 06 May 2024 | 3.36 | 0.01 | 0.30% | 3.35 | 3.45 | 3.35 | 20,580 |
| 03 May 2024 | 3.35 | 0.08 | 2.45% | 3.28 | 3.40 | 3.28 | 19,846 |
| 02 May 2024 | 3.27 | 0.00 | 0.00% | 3.26 | 3.31 | 3.23 | 21,820 |
| 30 Abr 2024 | 3.27 | -0.01 | -0.30% | 3.29 | 3.32 | 3.24 | 17,433 |
| 29 Abr 2024 | 3.28 | 0.04 | 1.23% | 3.23 | 3.32 | 3.21 | 14,894 |
| 26 Abr 2024 | 3.24 | 0.05 | 1.57% | 3.20 | 3.26 | 3.19 | 16,864 |
| 25 Abr 2024 | 3.19 | -0.04 | -1.24% | 3.20 | 3.24 | 3.18 | 14,969 |
| 24 Abr 2024 | 3.23 | -0.05 | -1.52% | 3.26 | 3.28 | 3.18 | 23,111 |
| 23 Abr 2024 | 3.28 | -0.20 | -5.75% | 3.41 | 3.41 | 3.26 | 21,722 |
| 22 Abr 2024 | 3.48 | 0.11 | 3.26% | 3.37 | 3.48 | 3.33 | 24,776 |
| 19 Abr 2024 | 3.37 | 0.07 | 2.12% | 3.30 | 3.41 | 3.28 | 18,268 |
| 18 Abr 2024 | 3.30 | 0.03 | 0.92% | 3.28 | 3.35 | 3.27 | 16,565 |
| 17 Abr 2024 | 3.27 | -0.02 | -0.61% | 3.32 | 3.33 | 3.27 | 19,143 |
| 16 Abr 2024 | 3.29 | -0.07 | -2.08% | 3.37 | 3.37 | 3.21 | 24,894 |
| 15 Abr 2024 | 3.36 | 0.00 | 0.00% | 3.37 | 3.38 | 3.32 | 25,060 |
| 12 Abr 2024 | 3.36 | -0.07 | -2.04% | 3.44 | 3.45 | 3.32 | 31,416 |
| 11 Abr 2024 | 3.43 | -0.01 | -0.29% | 3.45 | 3.46 | 3.41 | 17,375 |
| 10 Abr 2024 | 3.44 | -0.04 | -1.15% | 3.49 | 3.49 | 3.43 | 20,985 |
| 09 Abr 2024 | 3.48 | 0.00 | 0.00% | 3.49 | 3.50 | 3.45 | 16,024 |
| 08 Abr 2024 | 3.48 | 0.03 | 0.87% | 3.46 | 3.48 | 3.41 | 24,659 |
| 05 Abr 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.47 | 3.41 | 22,931 |
| 04 Abr 2024 | 3.45 | -0.06 | -1.71% | 3.49 | 3.51 | 3.43 | 19,768 |
| 03 Abr 2024 | 3.51 | -0.02 | -0.57% | 3.47 | 3.52 | 3.45 | 17,534 |
| 02 Abr 2024 | 3.53 | 0.07 | 2.02% | 3.46 | 3.53 | 3.43 | 19,821 |
| 01 Abr 2024 | 3.46 | -0.01 | -0.29% | 3.47 | 3.62 | 3.41 | 35,682 |
| 28 Mar 2024 | 3.47 | -0.04 | -1.14% | 3.51 | 3.51 | 3.45 | 18,428 |
| 27 Mar 2024 | 3.51 | 0.01 | 0.29% | 3.52 | 3.55 | 3.47 | 15,228 |
| 26 Mar 2024 | 3.50 | -0.02 | -0.57% | 3.54 | 3.57 | 3.50 | 13,517 |
| 25 Mar 2024 | 3.52 | 0.05 | 1.44% | 3.48 | 3.55 | 3.47 | 17,244 |
| 22 Mar 2024 | 3.47 | -0.02 | -0.57% | 3.48 | 3.52 | 3.44 | 20,869 |
| 21 Mar 2024 | 3.49 | -0.10 | -2.79% | 3.60 | 3.60 | 3.49 | 20,846 |
| 20 Mar 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.51 | 20,845 |
| 19 Mar 2024 | 3.59 | -0.04 | -1.10% | 3.63 | 3.64 | 3.53 | 26,923 |
| 18 Mar 2024 | 3.63 | -0.09 | -2.42% | 3.72 | 3.72 | 3.60 | 20,880 |
| 15 Mar 2024 | 3.72 | -0.03 | -0.80% | 3.76 | 3.78 | 3.67 | 19,131 |
| 14 Mar 2024 | 3.75 | -0.10 | -2.60% | 3.85 | 3.85 | 3.75 | 14,835 |
| 13 Mar 2024 | 3.85 | 0.12 | 3.22% | 3.72 | 3.85 | 3.71 | 17,518 |
| 12 Mar 2024 | 3.73 | 0.03 | 0.81% | 3.67 | 3.81 | 3.67 | 18,453 |
| 11 Mar 2024 | 3.70 | -0.09 | -2.37% | 3.77 | 3.77 | 3.67 | 26,488 |
