Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BMTU39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 48.65 | 0.25 | 0.52% | 48.70 | 48.70 | 48.65 | 411 |
| 21 May 2024 | 48.40 | 0.71 | 1.49% | 47.00 | 48.40 | 46.54 | 1,227 |
| 20 May 2024 | 47.69 | 0.00 | 0.00% | 47.69 | 47.69 | 47.69 | 0 |
| 17 May 2024 | 47.69 | -0.60 | -1.24% | 48.09 | 48.09 | 47.69 | 320 |
| 16 May 2024 | 48.29 | -0.31 | -0.64% | 48.52 | 49.00 | 48.29 | 1,024 |
| 15 May 2024 | 48.60 | 1.11 | 2.34% | 48.43 | 48.60 | 48.43 | 601 |
| 14 May 2024 | 47.49 | 0.24 | 0.51% | 47.25 | 47.49 | 47.12 | 16,205 |
| 13 May 2024 | 47.25 | -0.26 | -0.55% | 47.47 | 47.60 | 47.25 | 171 |
| 10 May 2024 | 47.51 | 0.00 | 0.00% | 47.51 | 47.51 | 47.51 | 0 |
| 09 May 2024 | 47.51 | 1.01 | 2.17% | 47.54 | 47.65 | 47.51 | 100,060 |
| 08 May 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 0 |
| 07 May 2024 | 46.50 | 0.03 | 0.06% | 46.58 | 46.58 | 46.50 | 253 |
| 06 May 2024 | 46.47 | 0.82 | 1.80% | 46.47 | 46.47 | 46.47 | 1,188 |
| 03 May 2024 | 45.65 | -0.53 | -1.15% | 45.58 | 45.72 | 45.52 | 100,058 |
| 02 May 2024 | 46.18 | 0.00 | 0.00% | 46.18 | 46.18 | 46.18 | 0 |
| 30 Abr 2024 | 46.18 | 0.22 | 0.48% | 46.18 | 46.20 | 46.18 | 1,454 |
| 29 Abr 2024 | 45.96 | 0.00 | 0.00% | 45.96 | 45.96 | 45.96 | 0 |
| 26 Abr 2024 | 45.96 | 1.26 | 2.82% | 45.42 | 45.96 | 45.41 | 100 |
| 25 Abr 2024 | 44.70 | -1.23 | -2.68% | 45.25 | 45.34 | 44.70 | 128 |
| 24 Abr 2024 | 45.93 | -0.07 | -0.15% | 45.93 | 45.93 | 45.93 | 100 |
| 23 Abr 2024 | 46.00 | 0.67 | 1.48% | 45.91 | 46.03 | 45.91 | 386 |
| 22 Abr 2024 | 45.33 | 0.40 | 0.89% | 45.61 | 45.61 | 44.95 | 2,797 |
| 19 Abr 2024 | 44.93 | -1.81 | -3.87% | 46.34 | 46.34 | 44.91 | 1,550 |
| 18 Abr 2024 | 46.74 | -0.15 | -0.32% | 47.02 | 47.55 | 46.60 | 106,367 |
| 17 Abr 2024 | 46.89 | -0.83 | -1.74% | 47.58 | 47.58 | 46.89 | 121,037 |
| 16 Abr 2024 | 47.72 | 0.00 | 0.00% | 47.72 | 47.72 | 47.72 | 0 |
| 15 Abr 2024 | 47.72 | 0.40 | 0.85% | 47.73 | 47.73 | 47.55 | 388 |
| 12 Abr 2024 | 47.32 | 0.42 | 0.90% | 47.32 | 47.32 | 47.32 | 19 |
| 11 Abr 2024 | 46.90 | 0.00 | 0.00% | 46.90 | 46.90 | 46.90 | 0 |
| 10 Abr 2024 | 46.90 | 0.40 | 0.86% | 47.05 | 47.05 | 46.90 | 247 |
| 09 Abr 2024 | 46.50 | -0.50 | -1.06% | 46.90 | 46.90 | 46.50 | 5 |
| 08 Abr 2024 | 47.00 | -0.45 | -0.95% | 47.25 | 47.25 | 47.00 | 47 |
| 05 Abr 2024 | 47.45 | 0.23 | 0.49% | 46.95 | 47.50 | 46.90 | 100,144 |
| 04 Abr 2024 | 47.22 | 0.00 | 0.00% | 47.22 | 47.22 | 47.22 | 0 |
| 03 Abr 2024 | 47.22 | 0.40 | 0.85% | 47.64 | 47.85 | 47.22 | 103,627 |
| 02 Abr 2024 | 46.82 | -1.08 | -2.25% | 46.77 | 46.89 | 46.77 | 203 |
| 01 Abr 2024 | 47.90 | 1.05 | 2.24% | 47.55 | 47.90 | 47.41 | 100,124 |
| 28 Mar 2024 | 46.85 | 0.25 | 0.54% | 46.85 | 46.85 | 46.85 | 12 |
| 27 Mar 2024 | 46.60 | -0.25 | -0.53% | 47.05 | 47.16 | 46.60 | 300,100 |
| 26 Mar 2024 | 46.85 | -0.04 | -0.09% | 46.85 | 46.85 | 46.85 | 1 |
| 25 Mar 2024 | 46.89 | 0.00 | 0.00% | 46.89 | 46.89 | 46.89 | 0 |
| 22 Mar 2024 | 46.89 | -0.14 | -0.30% | 47.00 | 47.00 | 46.89 | 225 |
| 21 Mar 2024 | 47.03 | 0.77 | 1.66% | 46.98 | 47.19 | 46.98 | 238 |
| 20 Mar 2024 | 46.26 | 0.00 | 0.00% | 46.26 | 46.26 | 46.26 | 0 |
| 19 Mar 2024 | 46.26 | 0.00 | 0.00% | 46.26 | 46.26 | 46.26 | 0 |
| 18 Mar 2024 | 46.26 | 0.59 | 1.29% | 46.08 | 46.26 | 46.08 | 474 |
| 15 Mar 2024 | 45.67 | -0.42 | -0.91% | 45.60 | 45.67 | 45.59 | 410 |
| 14 Mar 2024 | 46.09 | -0.33 | -0.71% | 46.25 | 46.25 | 46.04 | 84,075 |
| 13 Mar 2024 | 46.42 | 0.00 | 0.00% | 46.42 | 46.42 | 46.42 | 0 |
| 12 Mar 2024 | 46.42 | 0.00 | 0.00% | 46.42 | 46.42 | 46.42 | 0 |
| 11 Mar 2024 | 46.42 | 0.00 | 0.00% | 46.42 | 46.42 | 46.42 | 0 |
| 08 Mar 2024 | 46.42 | -0.28 | -0.60% | 46.42 | 46.42 | 46.42 | 108 |
| 07 Mar 2024 | 46.70 | 1.21 | 2.66% | 46.75 | 46.75 | 46.65 | 127 |
| 06 Mar 2024 | 45.49 | 0.00 | 0.00% | 45.49 | 45.49 | 45.49 | 0 |
| 05 Mar 2024 | 45.49 | -1.11 | -2.38% | 45.96 | 45.96 | 45.49 | 2,315 |
| 04 Mar 2024 | 46.60 | 0.35 | 0.76% | 46.60 | 46.60 | 46.60 | 100 |
| 01 Mar 2024 | 46.25 | 1.17 | 2.60% | 45.35 | 46.25 | 45.35 | 480 |
| 29 Feb 2024 | 45.08 | 0.20 | 0.45% | 45.08 | 45.08 | 45.08 | 113 |
| 28 Feb 2024 | 44.88 | -0.08 | -0.18% | 44.75 | 44.96 | 44.68 | 2,163 |
| 27 Feb 2024 | 44.96 | 0.00 | 0.00% | 44.96 | 44.96 | 44.96 | 0 |
| 26 Feb 2024 | 44.96 | -0.04 | -0.09% | 44.98 | 44.98 | 44.96 | 130 |
| 23 Feb 2024 | 45.00 | 2.43 | 5.71% | 45.16 | 45.16 | 45.00 | 863 |
